Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	101.15	105.80	99.980	104.30	87.837	171,546
2022-10-14	107.40	109.35	100.85	100.90	84.974	200,727
2022-10-13	105.10	105.40	98.580	104.75	88.216	178,820
2022-10-12	105.10	106.60	102.50	106.05	89.311	181,259
2022-10-11	107.40	107.40	102.80	104.60	88.090	112,486
2022-10-10	103.05	112.25	103.05	108.40	91.290	208,335
2022-10-07	105.35	107.70	103.45	104.25	87.795	95,553
2022-10-06	107.20	109.10	105.25	106.65	89.816	115,948
2022-10-05	111.80	112.10	105.25	105.50	88.848	130,726
2022-10-04	111.95	114.00	111.45	112.95	95.122	142,267
2022-10-03	103.85	110.15	103.85	110.10	92.721	117,450
2022-09-30	103.80	106.15	102.35	106.15	89.395	172,012
2022-09-29	113.20	113.20	100.80	103.90	87.500	258,158
2022-09-28	113.25	114.90	111.10	114.90	96.764	151,285
2022-09-27	119.70	119.70	114.75	115.05	96.890	166,442
2022-09-26	115.90	118.40	115.60	116.25	97.901	109,416
2022-09-23	123.90	123.90	115.40	117.25	98.743	164,097
2022-09-22	125.00	127.95	123.50	124.30	104.68	127,147
2022-09-21	124.05	128.45	123.60	127.65	107.50	95,693
2022-09-20	130.60	130.70	124.30	125.00	105.27	132,809
2022-09-19	129.00	129.80	126.00	129.60	109.14	76,533
2022-09-16	134.10	134.50	126.65	129.05	108.68	264,168
2022-09-15	144.60	145.35	134.65	136.25	114.74	198,532
2022-09-14	149.20	151.25	144.30	144.50	121.69	140,259
2022-09-13	151.70	154.25	148.70	150.05	126.37	79,564
2022-09-12	150.35	154.50	150.25	152.30	128.26	88,498
2022-09-09	146.25	150.25	146.25	148.65	125.19	102,895
2022-09-08	145.70	149.25	144.75	147.30	124.05	130,623
2022-09-07	137.50	144.60	137.30	143.40	120.77	76,742
2022-09-06	138.65	141.70	138.35	139.15	117.19	63,830
2022-09-05	137.50	139.55	135.80	138.45	116.60	100,022
2022-09-02	137.80	142.85	137.80	142.25	119.80	84,223
2022-09-01	140.75	140.75	134.95	136.60	115.04	94,901
2022-08-31	142.30	144.65	139.60	142.05	119.63	75,332
2022-08-30	141.95	143.20	138.65	141.55	119.21	68,905
2022-08-29	135.50	144.00	135.00	142.10	119.67	106,734
2022-08-26	141.00	142.85	137.35	138.15	116.34	83,037
2022-08-25	142.90	144.15	139.75	139.80	117.73	55,295
2022-08-24	141.25	142.10	138.00	141.95	119.54	49,299
2022-08-23	140.05	143.10	139.70	141.50	119.17	87,685
2022-08-22	145.90	146.45	138.90	141.10	118.83	108,622
2022-08-19	150.45	151.00	146.20	147.30	124.05	89,863
2022-08-18	149.65	154.15	149.65	152.15	128.13	61,319
2022-08-17	156.00	156.10	149.40	149.40	125.82	91,033
2022-08-16	153.10	155.05	153.10	154.75	130.32	54,861
2022-08-15	153.95	155.15	151.10	152.70	128.60	50,900
2022-08-12	153.50	155.05	151.65	152.70	128.60	52,225
2022-08-11	154.00	154.55	152.60	153.40	129.19	55,051
2022-08-10	148.75	153.85	147.70	152.30	128.26	48,793
2022-08-09	153.00	153.85	149.80	150.50	126.74	39,502
2022-08-08	154.35	156.55	151.35	151.70	127.76	83,947
2022-08-05	151.00	154.05	150.65	152.00	128.01	69,194
2022-08-04	151.80	154.25	150.75	151.10	127.25	49,770
2022-08-03	149.60	152.05	148.50	151.90	127.92	85,819
2022-08-02	143.55	148.85	142.65	148.70	125.23	64,899
2022-08-01	146.30	147.20	143.00	144.95	122.07	74,147
2022-07-29	146.70	149.35	143.85	146.55	123.42	130,630
2022-07-28	141.40	148.55	137.50	146.25	123.17	259,837
2022-07-27	129.90	134.10	129.55	132.55	111.63	166,152
2022-07-26	135.60	136.05	127.75	129.50	109.06	166,020

← NewerPage 18 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.