Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	135.75	137.10	133.20	134.20	123.99	66,790
2023-09-20	138.35	141.25	137.85	138.05	127.55	59,757
2023-09-19	136.55	138.40	136.55	137.60	127.13	33,843
2023-09-18	139.00	139.75	136.50	136.70	126.30	48,426
2023-09-15	138.00	141.90	138.00	139.80	129.16	175,866
2023-09-14	135.10	136.80	133.65	136.80	126.39	83,373
2023-09-13	132.70	136.25	132.70	134.45	124.22	53,919
2023-09-12	136.45	136.45	131.80	132.80	122.70	51,426
2023-09-11	134.25	136.90	133.60	136.20	125.84	59,513
2023-09-08	132.55	133.90	131.05	133.65	123.48	45,061
2023-09-07	135.15	135.85	132.85	133.00	122.88	47,753
2023-09-06	132.00	136.60	132.00	136.25	125.88	79,886
2023-09-05	134.90	134.90	132.05	132.25	122.19	73,035
2023-09-04	137.30	137.35	135.75	136.05	125.70	36,663
2023-09-01	136.95	137.65	135.55	136.10	125.75	76,137
2023-08-31	137.60	138.95	135.85	136.10	125.75	184,571
2023-08-30	140.45	140.70	136.95	137.70	127.22	90,613
2023-08-29	137.30	140.90	137.10	139.80	129.16	132,585
2023-08-28	133.25	137.75	133.25	136.80	126.39	80,811
2023-08-25	130.20	132.95	130.20	132.10	122.05	56,518
2023-08-24	131.50	132.70	129.85	130.60	120.66	59,150
2023-08-23	131.65	132.20	127.30	130.30	120.39	72,905
2023-08-22	132.00	132.80	130.85	131.55	121.54	40,346
2023-08-21	130.05	132.60	130.00	130.65	120.71	66,951
2023-08-18	131.45	131.95	129.25	130.30	120.39	57,400
2023-08-17	132.65	133.40	130.65	132.00	121.96	71,511
2023-08-16	132.75	134.65	132.20	133.95	123.76	68,379
2023-08-15	136.90	136.90	133.45	133.60	123.44	85,603
2023-08-14	137.05	137.05	135.10	136.35	125.98	70,733
2023-08-11	139.55	140.00	136.35	137.25	126.81	118,758
2023-08-10	138.05	140.60	138.05	140.35	129.67	61,981
2023-08-09	139.55	139.90	137.55	137.85	127.36	56,046
2023-08-08	138.10	138.95	136.95	138.65	128.10	44,846
2023-08-07	137.15	140.40	136.10	139.15	128.56	62,439
2023-08-04	137.20	139.40	135.65	138.60	128.06	59,498
2023-08-03	138.30	139.20	136.65	137.30	126.85	81,720
2023-08-02	137.60	139.75	136.95	138.90	128.33	54,532
2023-08-01	140.50	140.80	139.40	139.95	129.30	42,317
2023-07-31	140.20	141.95	139.80	141.35	130.60	69,309
2023-07-28	138.00	141.70	135.60	141.35	130.60	105,476
2023-07-27	133.40	141.15	132.35	138.25	127.73	189,736
2023-07-26	139.05	139.80	134.55	136.30	125.93	104,207
2023-07-25	138.15	140.20	137.15	139.75	129.12	66,751
2023-07-24	135.00	139.80	134.60	138.00	127.50	103,133
2023-07-21	139.60	139.70	135.40	136.35	125.98	92,039
2023-07-20	138.20	141.90	136.80	140.20	129.53	235,372
2023-07-19	131.00	138.35	130.70	137.20	126.76	306,470
2023-07-18	131.70	136.80	130.90	136.25	125.88	117,017
2023-07-17	131.15	132.15	129.85	131.25	121.26	60,859
2023-07-14	133.55	134.15	131.45	132.20	122.14	91,634
2023-07-13	133.10	134.65	131.70	134.35	124.13	117,236
2023-07-12	128.40	133.90	126.75	133.10	122.97	131,458
2023-07-11	127.70	128.90	125.80	128.55	118.77	98,473
2023-07-10	125.70	128.20	125.70	127.00	117.34	113,801
2023-07-07	121.80	126.75	121.65	126.45	116.83	103,549
2023-07-06	125.20	126.30	120.75	120.95	111.75	147,017
2023-07-05	127.25	128.20	125.75	127.65	117.94	88,889
2023-07-04	129.50	131.50	126.80	128.60	118.82	128,481
2023-07-03	127.45	128.30	125.85	126.60	116.97	95,997
2023-06-30	124.45	126.65	124.25	125.75	116.18	116,820

← NewerPage 14 of 22 · 1,275 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.