Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	115.15	116.65	113.85	114.95	106.20	127,291
2023-12-14	111.25	115.20	111.25	114.20	105.51	215,982
2023-12-13	110.70	113.05	104.10	108.35	100.11	253,841
2023-12-12	112.45	113.15	110.25	110.50	102.09	75,420
2023-12-11	110.20	112.65	109.35	112.65	104.08	81,476
2023-12-08	109.40	111.25	108.85	110.50	102.09	73,182
2023-12-07	112.60	112.60	108.30	108.95	100.66	151,740
2023-12-06	112.75	113.35	111.10	113.15	104.54	80,754
2023-12-05	110.45	111.85	109.15	111.55	103.06	80,704
2023-12-04	111.55	112.95	110.65	111.00	102.56	57,754
2023-12-01	112.95	112.95	109.80	111.80	103.29	115,484
2023-11-30	112.85	112.85	110.55	112.30	103.76	130,432
2023-11-29	112.30	114.45	111.70	112.90	104.31	96,571
2023-11-28	112.00	112.55	110.65	112.35	103.80	37,175
2023-11-27	113.90	114.00	112.00	112.60	104.03	55,380
2023-11-24	113.20	114.30	112.50	114.25	105.56	53,717
2023-11-23	114.55	114.85	110.90	113.10	104.50	157,141
2023-11-22	115.00	116.35	114.25	114.60	105.88	110,944
2023-11-21	119.20	119.95	115.50	115.85	107.04	84,052
2023-11-20	120.50	121.05	118.65	119.10	110.04	75,858
2023-11-17	119.15	122.05	118.80	120.80	111.61	113,120
2023-11-16	122.65	123.40	118.70	118.75	109.72	151,190
2023-11-15	122.85	125.40	120.50	120.50	111.33	108,455
2023-11-14	119.00	122.45	117.20	122.15	112.86	81,612
2023-11-13	119.55	119.90	118.05	118.60	109.58	41,914
2023-11-10	120.70	121.15	117.70	119.05	109.99	153,209
2023-11-09	117.45	126.05	117.45	122.20	112.90	177,136
2023-11-08	115.00	118.35	114.10	117.85	108.88	117,041
2023-11-07	116.05	116.75	115.05	116.05	107.22	77,106
2023-11-06	118.50	119.80	117.10	117.15	108.24	77,096
2023-11-03	115.80	118.40	114.20	116.15	107.31	91,655
2023-11-02	111.90	115.85	111.70	114.95	106.20	99,696
2023-11-01	116.00	116.20	108.95	110.05	101.68	146,359
2023-10-31	112.75	115.75	112.75	115.50	106.71	92,630
2023-10-30	112.80	114.30	111.80	112.55	103.99	39,261
2023-10-27	113.10	114.55	111.50	112.40	103.85	100,521
2023-10-26	107.15	114.25	105.50	113.60	104.96	122,277
2023-10-25	112.00	112.00	108.20	110.00	101.63	146,152
2023-10-24	112.45	113.75	111.60	112.15	103.62	106,616
2023-10-23	113.95	114.45	109.75	111.65	103.16	143,960
2023-10-20	116.30	116.30	113.30	113.65	105.00	137,919
2023-10-19	119.30	120.30	117.70	118.20	109.21	77,243
2023-10-18	122.90	123.35	119.60	119.90	110.78	84,451
2023-10-17	123.05	124.20	120.55	122.60	113.27	66,660
2023-10-16	124.15	124.75	122.40	123.20	113.83	67,626
2023-10-13	125.90	126.65	123.15	124.00	114.57	62,260
2023-10-12	128.20	129.45	126.00	126.15	116.55	58,992
2023-10-11	126.70	128.40	126.05	126.75	117.11	46,444
2023-10-10	125.05	127.25	124.90	126.95	117.29	53,736
2023-10-09	124.85	125.15	123.45	123.90	114.47	36,299
2023-10-06	126.35	128.00	123.45	125.70	116.14	59,179
2023-10-05	127.40	128.65	125.00	125.70	116.14	46,441
2023-10-04	123.40	127.00	121.30	126.40	116.78	88,294
2023-10-03	128.00	128.60	123.70	124.50	115.03	108,787
2023-10-02	135.45	136.05	127.90	129.00	119.19	100,126
2023-09-29	135.00	138.65	134.65	135.65	125.33	73,028
2023-09-28	130.85	134.30	127.40	134.20	123.99	122,848
2023-09-27	130.20	132.50	130.00	130.70	120.76	64,860
2023-09-26	132.70	132.80	129.30	130.60	120.66	77,923
2023-09-25	133.80	133.80	130.75	133.05	122.93	77,189

← NewerPage 13 of 22 · 1,279 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.