Wacker Chemie AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	108.00	113.55	106.80	109.65	101.31	337,574
2024-03-11	103.50	105.30	102.30	103.75	95.857	106,782
2024-03-08	106.25	106.95	103.75	104.10	96.180	153,655
2024-03-07	103.05	106.65	102.00	106.10	98.028	123,792
2024-03-06	100.85	104.90	100.65	103.65	95.764	109,065
2024-03-05	102.20	102.30	100.20	101.00	93.316	118,135
2024-03-04	104.70	105.50	101.85	103.35	95.487	120,224
2024-03-01	101.25	105.75	101.25	105.05	97.058	188,907
2024-02-29	99.980	102.40	98.700	101.05	93.362	1,415,762
2024-02-28	99.700	102.40	99.480	100.70	93.039	228,825
2024-02-27	96.920	99.660	96.440	99.660	92.078	106,047
2024-02-26	97.100	97.640	96.080	97.140	89.750	77,467
2024-02-23	98.260	100.20	95.960	97.660	90.230	146,861
2024-02-22	99.900	100.50	96.680	97.960	90.507	166,229
2024-02-21	99.340	99.860	98.220	99.260	91.708	138,150
2024-02-20	101.90	103.30	98.700	99.660	92.078	142,897
2024-02-19	101.10	102.40	100.00	102.30	94.517	80,015
2024-02-16	100.10	101.65	99.920	101.50	93.778	131,124
2024-02-15	97.500	99.420	96.760	98.820	91.302	72,853
2024-02-14	96.700	97.700	95.760	96.680	89.325	50,446
2024-02-13	98.000	99.120	95.160	96.600	89.251	138,548
2024-02-12	96.560	99.660	96.500	98.420	90.932	93,536
2024-02-09	100.10	100.15	96.160	96.360	89.029	114,113
2024-02-08	100.10	101.95	99.280	100.10	92.484	94,530
2024-02-07	102.75	103.40	99.800	99.940	92.336	110,512
2024-02-06	103.80	104.35	98.800	102.80	94.979	119,924
2024-02-05	102.55	105.15	102.55	103.55	95.672	130,426
2024-02-02	102.30	102.85	101.15	101.90	94.147	119,600
2024-02-01	99.000	101.40	98.740	101.30	93.593	101,418
2024-01-31	99.800	102.70	98.060	101.45	93.732	174,434
2024-01-30	102.00	102.15	100.15	100.95	93.270	81,564
2024-01-29	97.540	102.30	97.520	101.80	94.055	130,001
2024-01-26	99.760	101.80	98.600	100.45	92.808	75,393
2024-01-25	100.75	101.05	97.820	99.740	92.152	87,473
2024-01-24	102.25	102.45	100.20	101.35	93.639	226,089
2024-01-23	96.300	100.20	96.300	99.680	92.096	139,370
2024-01-22	95.300	96.080	94.560	95.700	88.419	108,948
2024-01-19	94.820	96.480	94.080	94.660	87.458	136,475
2024-01-18	92.540	95.240	91.900	94.300	87.126	169,167
2024-01-17	92.760	94.180	90.340	92.120	85.111	253,741
2024-01-16	95.000	96.740	94.300	96.400	89.066	144,717
2024-01-15	98.140	100.35	95.660	95.740	88.456	194,472
2024-01-12	100.00	102.00	98.900	99.500	91.930	161,690
2024-01-11	102.60	103.35	101.05	101.15	93.454	124,274
2024-01-10	104.05	105.15	101.90	101.90	94.147	127,374
2024-01-09	108.60	108.70	104.25	104.30	96.365	114,554
2024-01-08	105.50	108.70	104.25	108.45	100.20	110,868
2024-01-05	104.00	106.20	103.15	105.40	97.381	107,673
2024-01-04	106.05	108.05	104.05	104.75	96.781	177,294
2024-01-03	113.00	113.00	107.20	107.30	99.137	133,256
2024-01-02	114.70	115.50	112.20	113.35	104.73	56,656
2023-12-29	114.25	114.40	113.30	114.30	105.60	19,757
2023-12-28	115.35	115.35	113.95	114.45	105.74	25,499
2023-12-27	114.30	115.95	113.75	114.75	106.02	36,520
2023-12-22	113.85	114.40	113.50	114.00	105.33	36,740
2023-12-21	114.85	114.85	113.50	114.40	105.70	69,376
2023-12-20	114.60	116.20	113.90	115.80	106.99	93,792
2023-12-19	111.20	114.45	111.10	114.30	105.60	86,467
2023-12-18	114.10	115.95	113.25	113.80	105.14	80,317
2023-12-15	115.15	116.65	113.85	114.95	106.20	127,291

← NewerPage 12 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.0000 EUR
2025-05-08	2.5000 EUR
2024-05-09	3.0000 EUR
2023-05-18	12.0000 EUR
2022-05-23	8.0000 EUR
2021-05-13	2.0000 EUR
2020-08-05	0.5000 EUR
2020-05-21	2.5000 EUR
2019-05-24	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.