Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	153.65	156.90	150.30	155.95	125.05	102,423
2022-04-29	154.50	159.95	150.50	152.15	122.01	215,652
2022-04-28	161.80	164.40	152.00	156.95	125.86	292,943
2022-04-27	164.30	167.70	162.50	167.25	134.12	87,785
2022-04-26	168.10	170.15	164.00	164.00	131.51	118,452
2022-04-25	170.00	172.35	165.30	165.65	132.83	135,377
2022-04-22	173.55	175.75	171.85	173.05	138.77	76,856
2022-04-21	175.45	176.65	173.90	175.45	140.69	118,338
2022-04-20	175.85	176.65	173.25	175.00	140.33	70,396
2022-04-19	176.60	177.30	173.55	174.65	140.05	99,166
2022-04-14	173.95	177.75	172.75	176.60	141.61	93,505
2022-04-13	168.10	173.75	168.00	173.75	139.33	111,092
2022-04-12	162.00	170.45	162.00	167.90	134.64	184,287
2022-04-11	159.85	163.95	159.10	162.10	129.99	111,293
2022-04-08	159.10	164.45	157.15	160.50	128.70	128,287
2022-04-07	156.80	160.45	155.95	155.95	125.05	83,059
2022-04-06	159.85	160.20	154.55	155.05	124.33	148,587
2022-04-05	160.45	165.65	159.65	160.00	128.30	191,842
2022-04-04	159.10	161.30	156.55	160.45	128.66	89,676
2022-04-01	155.65	159.40	154.60	157.85	126.58	112,120
2022-03-31	154.45	157.90	153.50	154.75	124.09	111,083
2022-03-30	152.20	153.75	151.10	151.85	121.77	79,741
2022-03-29	157.40	158.50	151.70	152.30	122.13	127,418
2022-03-28	151.55	155.85	151.55	152.80	122.53	82,799
2022-03-25	153.50	153.50	149.05	150.45	120.64	51,485
2022-03-24	151.85	154.00	151.55	152.40	122.21	63,879
2022-03-23	154.85	154.90	151.30	151.70	121.65	60,631
2022-03-22	153.80	155.00	152.60	153.45	123.05	63,790
2022-03-21	151.15	155.30	150.80	153.00	122.69	80,186
2022-03-18	150.05	153.25	148.00	153.25	122.89	103,566
2022-03-17	148.95	154.10	148.30	149.75	120.08	105,512
2022-03-16	151.05	154.00	143.90	148.75	119.28	282,551
2022-03-15	146.95	152.00	143.20	150.55	120.72	249,947
2022-03-14	144.00	146.50	140.65	142.15	113.99	123,167
2022-03-11	139.25	143.45	138.85	140.80	112.91	120,548
2022-03-10	137.50	140.20	134.95	138.60	111.14	120,975
2022-03-09	130.10	137.00	130.10	136.95	109.82	158,091
2022-03-08	124.20	133.80	124.15	128.05	102.68	166,035
2022-03-07	125.00	130.85	122.85	126.45	101.40	154,477
2022-03-04	132.25	132.80	128.25	129.40	103.76	119,776
2022-03-03	137.60	139.50	133.70	133.70	107.21	104,368
2022-03-02	135.00	139.60	133.75	137.95	110.62	158,433
2022-03-01	138.45	142.00	134.50	136.15	109.18	165,806
2022-02-28	127.50	139.60	125.00	138.75	111.26	261,161
2022-02-25	123.45	130.35	122.05	130.10	104.33	146,108
2022-02-24	120.00	123.45	117.80	122.60	98.311	177,912
2022-02-23	125.10	130.70	125.05	126.30	101.28	98,643
2022-02-22	120.15	127.10	120.15	125.00	100.24	161,021
2022-02-21	130.45	130.75	122.40	124.65	99.955	150,468
2022-02-18	131.60	132.85	128.60	130.75	104.85	80,125
2022-02-17	135.60	137.35	131.15	132.15	105.97	103,750
2022-02-16	131.95	135.05	131.95	134.65	107.97	74,829
2022-02-15	125.70	131.70	125.70	130.80	104.89	127,597
2022-02-14	126.80	128.30	123.75	127.05	101.88	133,956
2022-02-11	126.70	129.10	125.55	127.80	102.48	79,606
2022-02-10	132.95	133.00	125.70	127.45	102.20	165,715
2022-02-09	128.50	133.50	128.50	132.35	106.13	83,773
2022-02-08	128.80	129.45	126.40	128.15	102.76	81,474
2022-02-07	128.80	130.10	126.05	128.35	102.92	58,642
2022-02-04	131.70	132.00	127.15	127.65	102.36	75,269

← NewerPage 20 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.