Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	149.15	151.45	147.00	150.00	126.32	108,164
2023-03-31	148.85	150.40	146.70	149.40	125.82	94,564
2023-03-30	145.10	149.80	145.00	148.70	125.23	104,421
2023-03-29	143.95	145.55	142.55	144.60	121.78	79,400
2023-03-28	144.70	146.10	142.20	143.00	120.43	50,702
2023-03-27	144.60	144.85	141.75	143.25	120.64	55,023
2023-03-24	145.90	145.95	139.00	142.10	119.67	123,067
2023-03-23	145.15	147.65	143.55	147.05	123.84	99,276
2023-03-22	144.55	145.65	143.30	143.60	120.93	120,199
2023-03-21	144.15	147.35	143.30	144.90	122.03	87,922
2023-03-20	141.50	143.15	136.65	142.45	119.97	140,701
2023-03-17	147.50	147.80	140.95	142.95	120.39	263,530
2023-03-16	151.00	151.65	145.50	147.65	124.34	188,362
2023-03-15	151.85	153.15	144.75	147.20	123.97	158,586
2023-03-14	140.95	154.85	140.40	152.00	128.01	232,570
2023-03-13	150.00	151.15	143.15	145.65	122.66	165,363
2023-03-10	150.50	152.45	148.65	149.65	126.03	132,228
2023-03-09	153.00	154.75	150.35	153.80	129.52	117,456
2023-03-08	153.80	153.90	150.00	153.15	128.98	139,988
2023-03-07	154.95	158.40	153.50	155.00	130.53	144,842
2023-03-06	156.60	158.65	154.45	155.55	131.00	134,018
2023-03-03	150.60	158.35	150.55	156.40	131.71	155,567
2023-03-02	148.25	150.60	146.60	150.10	126.41	120,816
2023-03-01	149.15	151.40	148.10	149.00	125.48	93,811
2023-02-28	151.00	151.00	147.80	148.40	124.98	130,582
2023-02-27	154.85	155.50	151.50	151.70	127.76	124,709
2023-02-24	159.80	161.55	152.50	153.70	129.44	265,805
2023-02-23	155.00	159.25	154.60	159.25	134.11	285,248
2023-02-22	151.20	154.90	150.05	154.25	129.90	247,029
2023-02-21	143.35	146.70	140.95	146.00	122.95	121,297
2023-02-20	143.05	146.25	142.85	144.00	121.27	83,674
2023-02-17	140.00	143.50	139.75	142.80	120.26	70,936
2023-02-16	142.65	144.15	141.30	143.05	120.47	91,297
2023-02-15	137.80	142.20	137.10	141.00	118.74	105,501
2023-02-14	138.40	138.55	136.00	137.75	116.01	91,326
2023-02-13	140.35	140.40	138.00	138.45	116.60	86,729
2023-02-10	142.30	144.90	138.55	139.90	117.82	121,042
2023-02-09	146.70	147.50	143.00	143.25	120.64	144,366
2023-02-08	146.10	149.95	144.55	145.20	122.28	131,600
2023-02-07	146.65	146.90	143.55	144.00	121.27	96,196
2023-02-06	147.40	148.00	144.65	146.15	123.08	68,138
2023-02-03	149.00	150.65	146.35	148.55	125.10	148,268
2023-02-02	146.75	151.90	145.35	150.15	126.45	318,369
2023-02-01	139.80	146.20	139.50	145.45	122.49	324,991
2023-01-31	135.85	139.80	135.10	138.45	116.60	101,847
2023-01-30	134.55	137.75	133.00	136.45	114.91	92,004
2023-01-27	136.05	136.95	133.55	135.40	114.03	85,894
2023-01-26	130.95	137.15	130.70	136.10	114.62	133,620
2023-01-25	133.60	134.45	130.00	130.75	110.11	101,771
2023-01-24	132.50	134.95	129.70	133.85	112.72	132,625
2023-01-23	133.00	134.00	126.00	132.70	111.75	182,775
2023-01-20	135.00	135.65	131.15	132.50	111.59	124,080
2023-01-19	138.50	139.90	134.35	135.10	113.78	128,302
2023-01-18	140.40	144.55	138.75	139.80	117.73	172,761
2023-01-17	133.60	141.65	133.60	139.55	117.52	190,851
2023-01-16	133.55	133.85	128.65	132.55	111.63	98,875
2023-01-13	130.85	135.45	130.30	133.70	112.60	129,066
2023-01-12	127.50	134.40	127.50	131.30	110.58	296,093
2023-01-11	116.15	127.15	112.70	127.15	107.08	394,318
2023-01-10	116.40	117.75	114.00	115.70	97.438	131,249

← NewerPage 16 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.