Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	116.40	117.75	114.00	115.70	97.438	131,249
2023-01-09	115.55	118.10	114.30	117.40	98.869	127,765
2023-01-06	111.30	115.00	110.30	114.05	96.048	134,747
2023-01-05	114.45	116.00	108.75	111.40	93.816	265,336
2023-01-04	123.05	123.05	113.00	115.35	97.143	240,045
2023-01-03	122.90	124.90	121.00	122.00	102.74	60,994
2023-01-02	120.55	123.75	120.05	122.75	103.37	40,479
2022-12-30	120.00	120.35	119.15	119.40	100.55	21,166
2022-12-29	119.25	120.55	117.95	120.55	101.52	63,575
2022-12-28	122.45	122.45	118.90	119.75	100.85	75,874
2022-12-27	123.95	124.05	122.25	122.50	103.16	31,926
2022-12-23	122.80	124.35	121.95	122.80	103.42	44,389
2022-12-22	123.60	124.70	120.45	122.05	102.79	103,941
2022-12-21	124.55	126.60	123.25	123.80	104.26	79,619
2022-12-20	123.00	124.45	122.45	123.70	104.17	48,934
2022-12-19	125.20	126.80	123.45	124.70	105.02	72,426
2022-12-16	121.10	125.70	120.95	124.65	104.97	153,595
2022-12-15	121.65	122.95	120.75	121.35	102.20	77,928
2022-12-14	124.75	125.50	119.85	122.50	103.16	168,697
2022-12-13	122.75	129.55	122.20	125.05	105.31	202,336
2022-12-12	121.30	121.35	117.95	118.75	100.01	68,316
2022-12-09	118.85	122.40	118.60	121.95	102.70	82,800
2022-12-08	120.30	121.25	118.55	118.55	99.838	60,530
2022-12-07	123.00	123.00	120.05	120.50	101.48	98,091
2022-12-06	119.85	123.10	119.30	121.60	102.41	61,210
2022-12-05	124.65	124.75	120.85	120.85	101.77	89,027
2022-12-02	122.20	125.00	121.70	124.65	104.97	79,312
2022-12-01	123.00	124.90	121.30	123.10	103.67	109,455
2022-11-30	122.20	122.20	119.30	121.15	102.03	81,600
2022-11-29	124.20	124.20	119.95	121.45	102.28	49,866
2022-11-28	124.35	125.15	123.30	123.35	103.88	47,756
2022-11-25	125.40	125.95	123.90	125.70	105.86	52,553
2022-11-24	124.90	127.60	124.50	125.40	105.61	82,486
2022-11-23	125.70	126.00	123.30	125.00	105.27	51,188
2022-11-22	123.60	127.35	123.05	125.50	105.69	54,307
2022-11-21	124.30	124.30	122.35	124.10	104.51	61,672
2022-11-18	121.90	125.45	120.90	125.45	105.65	81,466
2022-11-17	123.45	123.80	118.50	121.00	101.90	82,850
2022-11-16	123.55	123.65	120.35	122.70	103.33	75,498
2022-11-15	124.85	125.65	120.10	123.70	104.17	113,312
2022-11-14	125.00	126.50	123.10	124.45	104.81	91,490
2022-11-11	121.75	125.75	121.35	124.80	105.10	193,982
2022-11-10	114.10	123.50	113.65	121.10	101.99	115,102
2022-11-09	117.95	118.00	112.25	114.60	96.511	130,326
2022-11-08	117.15	119.45	114.95	118.50	99.796	97,928
2022-11-07	118.85	119.05	116.45	117.40	98.869	71,520
2022-11-04	116.35	120.30	115.20	118.40	99.711	96,460
2022-11-03	114.15	115.15	111.70	114.55	96.469	90,232
2022-11-02	117.55	118.35	114.10	115.90	97.606	125,789
2022-11-01	119.00	120.30	115.70	116.65	98.238	53,226
2022-10-31	118.25	119.75	116.40	117.90	99.290	86,056
2022-10-28	116.05	119.05	113.95	117.45	98.911	117,822
2022-10-27	117.00	118.50	112.35	117.25	98.743	160,564
2022-10-26	115.70	117.90	113.80	117.60	99.038	87,939
2022-10-25	117.50	119.30	113.25	115.70	97.438	133,588
2022-10-24	114.70	118.25	112.30	117.40	98.869	151,956
2022-10-21	111.75	114.35	110.50	113.55	95.627	77,241
2022-10-20	108.30	113.70	108.15	113.45	95.543	151,832
2022-10-19	110.00	111.10	107.90	109.40	92.132	146,561
2022-10-18	106.00	111.00	105.00	109.50	92.216	154,805

← NewerPage 17 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.