Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	138.40	140.70	135.55	135.85	114.41	156,918
2022-07-22	140.00	142.80	138.15	140.60	118.41	81,574
2022-07-21	142.90	145.10	139.80	140.80	118.58	72,774
2022-07-20	142.50	145.45	139.20	143.50	120.85	133,028
2022-07-19	134.05	143.25	133.65	141.65	119.29	163,442
2022-07-18	135.65	138.70	134.25	134.90	113.61	79,483
2022-07-15	129.00	134.00	128.90	132.75	111.80	136,060
2022-07-14	131.05	133.25	125.95	128.45	108.17	161,837
2022-07-13	132.35	134.30	128.85	133.35	112.30	137,803
2022-07-12	134.50	135.05	130.05	131.95	111.12	155,628
2022-07-11	135.30	141.05	134.20	136.40	114.87	120,423
2022-07-08	133.60	142.05	133.10	139.45	117.44	178,283
2022-07-07	130.35	135.45	129.45	135.00	113.69	157,943
2022-07-06	130.95	131.40	124.95	128.60	108.30	176,887
2022-07-05	136.95	138.35	129.50	130.10	109.56	165,029
2022-07-04	136.85	137.55	133.45	135.70	114.28	77,968
2022-07-01	135.60	140.90	134.40	135.80	114.36	101,394
2022-06-30	133.10	138.15	130.00	137.60	115.88	230,363
2022-06-29	136.00	136.70	131.25	135.40	114.03	240,107
2022-06-28	139.55	142.00	137.70	138.20	116.39	123,008
2022-06-27	141.05	144.15	136.45	140.00	117.90	150,824
2022-06-24	141.00	142.00	137.25	140.90	118.66	122,205
2022-06-23	151.00	151.00	139.30	140.60	118.41	196,702
2022-06-22	157.40	157.60	147.40	151.35	127.46	241,662
2022-06-21	159.90	163.50	158.70	161.00	135.59	112,740
2022-06-20	158.70	159.55	155.50	158.25	133.27	94,800
2022-06-17	162.25	162.25	154.35	157.00	132.22	299,377
2022-06-16	166.05	166.05	158.85	161.70	136.18	100,987
2022-06-15	165.05	166.75	162.20	165.10	139.04	85,209
2022-06-14	165.75	169.85	162.40	163.50	137.69	157,974
2022-06-13	165.00	166.30	160.20	163.00	137.27	127,606
2022-06-10	170.75	172.95	166.35	166.75	140.43	126,362
2022-06-09	176.45	178.45	169.65	172.25	145.06	174,336
2022-06-08	184.05	186.05	182.05	183.90	154.87	73,931
2022-06-07	181.55	184.30	180.80	183.80	154.79	105,709
2022-06-06	179.50	187.10	179.05	183.35	154.41	150,700
2022-06-03	176.55	177.50	175.50	176.90	148.98	67,710
2022-06-02	171.10	175.30	171.05	174.55	147.00	65,660
2022-06-01	170.00	173.10	167.95	170.40	143.50	97,118
2022-05-31	167.35	171.30	166.15	166.55	140.26	711,844
2022-05-30	172.80	173.35	164.45	167.80	141.31	72,477
2022-05-27	167.35	171.35	167.35	170.80	143.84	80,851
2022-05-26	165.15	167.70	161.65	167.70	141.23	69,528
2022-05-25	161.00	166.15	160.80	165.40	139.29	83,952
2022-05-24	159.80	161.85	157.15	159.80	134.58	93,608
2022-05-23	161.40	165.90	159.15	160.85	135.46	107,352
2022-05-20	168.50	176.00	165.55	167.30	134.16	163,645
2022-05-19	168.65	171.45	160.80	167.10	134.00	138,461
2022-05-18	165.80	172.85	165.00	170.00	136.32	239,750
2022-05-17	161.80	167.95	161.75	165.20	132.47	141,191
2022-05-16	157.00	159.55	155.20	158.65	127.22	94,632
2022-05-13	153.00	157.25	150.95	157.25	126.10	159,100
2022-05-12	156.60	158.55	148.70	152.95	122.65	99,186
2022-05-11	155.70	161.60	155.25	160.75	128.90	103,659
2022-05-10	153.60	157.40	151.00	154.70	124.05	93,387
2022-05-09	157.95	158.65	149.95	150.60	120.76	94,733
2022-05-06	159.00	161.80	156.65	159.15	127.62	62,002
2022-05-05	164.00	165.80	159.65	160.20	128.46	88,345
2022-05-04	161.55	163.25	159.35	160.10	128.38	70,993
2022-05-03	157.45	161.00	154.25	161.00	129.10	112,320

← NewerPage 19 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.