Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	123.90	124.40	122.10	123.70	114.29	90,356
2023-06-28	121.65	124.55	120.95	124.05	114.61	112,785
2023-06-27	123.75	124.70	119.50	120.75	111.56	129,104
2023-06-26	121.20	123.75	120.55	123.30	113.92	112,609
2023-06-23	121.60	122.40	117.40	120.25	111.10	213,290
2023-06-22	115.60	123.75	114.65	123.50	114.10	290,089
2023-06-21	115.50	115.95	112.75	115.95	107.13	222,530
2023-06-20	118.10	119.30	114.55	116.25	107.41	339,997
2023-06-19	123.35	124.35	121.65	121.75	112.49	72,440
2023-06-16	122.40	125.70	122.10	124.50	115.03	292,785
2023-06-15	120.00	121.65	117.50	121.50	112.26	157,238
2023-06-14	126.30	126.30	121.45	121.55	112.30	176,651
2023-06-13	124.45	126.90	121.10	126.55	116.92	165,148
2023-06-12	117.50	124.10	117.50	122.40	113.09	208,929
2023-06-09	121.55	121.65	115.40	116.85	107.96	268,188
2023-06-08	121.95	124.20	121.75	121.95	112.67	100,547
2023-06-07	126.30	126.30	121.10	122.30	113.00	167,197
2023-06-06	126.00	127.70	125.10	127.10	117.43	97,278
2023-06-05	128.20	128.50	126.30	126.50	116.88	79,824
2023-06-02	125.30	127.95	122.55	127.65	117.94	160,914
2023-06-01	125.35	125.55	120.75	123.85	114.43	152,932
2023-05-31	127.80	129.95	123.65	124.20	114.75	1,818,695
2023-05-30	129.55	131.80	128.20	128.40	118.63	113,869
2023-05-29	128.90	130.80	128.90	129.80	119.92	72,317
2023-05-26	125.60	129.05	125.15	127.75	118.03	137,282
2023-05-25	126.80	127.15	125.00	125.00	115.49	94,812
2023-05-24	129.60	130.40	124.75	126.00	116.41	137,023
2023-05-23	129.00	131.05	128.90	130.60	120.66	103,256
2023-05-22	128.05	132.10	127.80	128.90	119.09	153,696
2023-05-19	128.10	129.45	126.75	127.75	118.03	150,745
2023-05-18	124.65	129.50	124.65	127.10	117.43	153,653
2023-05-17	136.10	137.40	133.85	135.60	114.20	189,704
2023-05-16	141.00	141.10	135.75	136.25	114.74	191,836
2023-05-15	141.85	144.30	140.25	140.95	118.70	141,913
2023-05-12	142.95	142.95	138.40	140.75	118.53	246,658
2023-05-11	138.80	141.70	138.80	139.25	117.27	119,962
2023-05-10	141.90	141.95	136.10	138.05	116.26	126,864
2023-05-09	142.45	144.00	139.55	141.15	118.87	142,511
2023-05-08	144.20	146.60	141.25	143.30	120.68	169,956
2023-05-05	132.65	144.40	132.45	143.35	120.72	310,540
2023-05-04	132.05	133.30	129.95	131.40	110.66	132,318
2023-05-03	131.40	132.70	128.95	132.70	111.75	143,190
2023-05-02	139.00	139.35	130.90	131.10	110.41	191,577
2023-04-28	138.45	140.45	133.10	139.95	117.86	200,670
2023-04-27	138.80	138.85	132.15	137.55	115.84	239,455
2023-04-26	138.50	139.50	136.85	138.80	116.89	114,276
2023-04-25	144.80	144.80	138.50	138.50	116.64	155,029
2023-04-24	145.95	146.85	143.95	144.80	121.94	81,428
2023-04-21	147.35	149.15	145.60	146.70	123.54	85,430
2023-04-20	147.95	152.00	145.70	148.10	124.72	145,218
2023-04-19	144.90	147.85	141.65	147.80	124.47	132,384
2023-04-18	146.25	148.35	145.70	145.70	122.70	75,895
2023-04-17	146.05	148.50	144.75	146.10	123.04	83,863
2023-04-14	146.75	148.60	145.25	145.35	122.41	77,459
2023-04-13	145.40	148.35	144.55	146.20	123.12	111,042
2023-04-12	145.65	146.35	141.85	145.25	122.32	86,906
2023-04-11	141.55	145.40	141.40	144.65	121.82	132,879
2023-04-06	139.25	141.45	138.60	140.60	118.41	117,992
2023-04-05	146.45	146.90	137.95	137.95	116.18	309,439
2023-04-04	150.65	150.90	146.70	146.70	123.54	127,315

← NewerPage 15 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.