Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	87.750	89.700	87.750	88.650	88.650	33,899
2026-07-23	90.000	92.350	89.250	89.300	89.300	41,017
2026-07-22	85.850	92.050	85.750	90.200	90.200	92,033
2026-07-21	87.200	87.300	84.500	86.700	86.700	80,044
2026-07-20	89.250	89.250	86.300	87.250	87.250	47,446
2026-07-17	88.050	90.050	87.700	89.750	89.750	78,230
2026-07-16	93.100	93.100	90.850	91.450	91.450	42,292
2026-07-15	96.400	96.400	91.900	92.450	92.450	56,140
2026-07-14	94.150	98.100	94.150	96.350	96.350	66,358
2026-07-13	90.700	95.850	90.700	95.250	95.250	78,773
2026-07-10	91.600	92.900	90.400	91.250	91.250	54,895
2026-07-09	89.300	92.000	88.800	92.000	92.000	69,931
2026-07-08	89.500	89.500	87.250	87.400	87.400	76,655
2026-07-07	94.050	95.150	89.750	89.750	89.750	85,167
2026-07-06	94.500	96.350	94.450	94.950	94.950	44,258
2026-07-03	91.100	95.150	89.950	95.150	95.150	73,280
2026-07-02	90.150	91.700	88.600	90.800	90.800	51,345
2026-07-01	89.950	91.200	89.850	91.000	91.000	73,183
2026-06-30	89.650	91.300	89.350	90.900	90.900	70,039
2026-06-29	92.350	92.350	88.650	89.150	89.150	47,838
2026-06-26	91.200	92.300	90.800	92.300	92.300	84,745
2026-06-25	94.650	94.800	92.350	92.900	92.900	75,535
2026-06-24	97.550	98.150	93.100	93.300	93.300	62,035
2026-06-23	97.500	98.600	95.400	97.100	97.100	61,165
2026-06-22	100.00	100.40	98.100	99.750	99.750	53,736
2026-06-19	95.850	99.100	95.300	99.100	99.100	115,185
2026-06-18	96.900	97.650	95.200	95.650	95.650	108,996
2026-06-17	97.300	97.750	94.950	97.600	97.600	42,754
2026-06-16	97.700	98.700	95.050	97.200	97.200	75,005
2026-06-15	96.100	97.400	95.000	95.700	95.700	65,556
2026-06-12	93.450	94.550	92.300	94.150	94.150	60,544
2026-06-11	91.400	93.250	90.350	92.000	92.000	99,270
2026-06-10	93.900	93.900	90.900	91.450	91.450	49,393
2026-06-09	94.350	94.950	93.100	93.750	93.750	48,586
2026-06-08	96.100	97.150	93.400	94.250	94.250	78,101
2026-06-05	98.000	101.10	96.800	98.050	98.050	133,750
2026-06-04	105.10	105.60	103.50	104.00	104.00	56,654
2026-06-03	104.60	105.60	103.40	105.60	105.60	55,020
2026-06-02	101.90	105.00	101.80	105.00	105.00	66,114
2026-06-01	99.100	102.60	98.700	100.90	100.90	75,319
2026-05-29	99.850	102.40	99.000	99.300	99.300	154,920
2026-05-28	97.000	99.750	96.450	99.400	99.400	67,540
2026-05-27	96.950	98.550	94.900	96.500	96.500	124,043
2026-05-26	98.200	98.700	96.500	98.550	98.550	72,004
2026-05-25	102.60	102.60	100.00	100.70	100.70	37,675
2026-05-22	96.750	102.70	96.050	101.70	101.70	88,419
2026-05-21	96.000	97.250	94.000	97.250	97.250	59,487
2026-05-20	97.500	98.500	96.000	96.700	96.700	67,540
2026-05-19	98.650	98.950	95.800	97.100	97.100	82,763
2026-05-18	98.000	100.40	97.200	99.450	99.450	80,431
2026-05-15	102.60	104.70	98.300	99.200	99.200	86,686
2026-05-14	101.00	104.10	100.00	103.80	103.80	135,451
2026-05-13	98.250	100.00	97.550	100.00	100.00	114,045
2026-05-12	96.500	97.000	94.750	96.100	96.100	132,187
2026-05-11	94.500	96.750	94.350	96.750	96.750	86,426
2026-05-08	93.300	95.550	92.400	94.300	94.300	76,363
2026-05-07	94.150	94.600	91.950	93.650	92.650	93,759
2026-05-06	92.600	94.900	90.600	93.900	92.897	216,386
2026-05-05	95.500	96.250	94.700	95.800	94.777	125,852
2026-05-04	96.200	98.700	94.550	95.500	94.480	124,043

← NewerPage 2 of 5 · 252 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.