Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	131.50	132.55	129.85	131.10	105.13	73,076
2022-02-02	129.20	135.25	129.20	132.45	106.21	106,973
2022-02-01	129.10	130.60	127.80	128.90	103.36	90,895
2022-01-31	129.80	130.90	126.90	128.15	102.76	95,990
2022-01-28	128.65	130.00	125.70	128.40	102.96	168,625
2022-01-27	125.00	131.60	123.90	129.55	103.88	163,489
2022-01-26	129.40	133.20	124.15	127.15	101.96	321,029
2022-01-25	124.15	124.70	119.90	123.75	99.233	175,721
2022-01-24	134.30	134.35	120.70	123.00	98.632	221,846
2022-01-21	136.50	137.45	132.80	135.65	108.78	140,764
2022-01-20	145.50	146.55	136.85	138.20	110.82	223,790
2022-01-19	148.15	151.60	146.85	146.85	117.76	196,422
2022-01-18	150.95	151.60	147.20	149.15	119.60	90,621
2022-01-17	149.00	152.25	148.00	151.20	121.25	156,943
2022-01-14	146.20	153.40	146.20	152.30	122.13	242,505
2022-01-13	141.30	144.05	140.45	141.90	113.79	111,482
2022-01-12	139.00	143.75	138.25	141.15	113.19	177,891
2022-01-11	134.20	137.45	132.75	137.25	110.06	90,619
2022-01-10	139.00	139.00	132.90	133.70	107.21	74,595
2022-01-07	137.00	139.05	135.50	138.20	110.82	92,455
2022-01-06	135.20	139.55	135.20	137.40	110.18	136,068
2022-01-05	133.30	139.55	132.80	138.75	111.26	158,531
2022-01-04	134.00	135.30	132.80	133.75	107.25	75,505
2022-01-03	133.25	135.55	132.50	133.70	107.21	79,196
2021-12-30	132.00	132.30	130.95	131.60	105.53	30,541
2021-12-29	131.55	132.60	130.25	132.00	105.85	132,262
2021-12-28	132.30	134.70	131.80	131.80	105.69	60,400
2021-12-27	132.00	133.70	131.65	132.40	106.17	81,121
2021-12-23	133.25	133.65	131.45	131.75	105.65	45,267
2021-12-22	131.75	133.30	129.55	132.65	106.37	67,650
2021-12-21	132.65	132.80	130.40	131.00	105.05	86,216
2021-12-20	130.90	133.70	128.70	130.70	104.81	154,763
2021-12-17	138.10	138.10	133.70	134.50	107.85	132,338
2021-12-16	141.10	141.85	138.15	138.20	110.82	158,652
2021-12-15	137.65	139.30	136.60	138.40	110.98	182,088
2021-12-14	143.05	145.35	136.90	137.10	109.94	209,367
2021-12-13	144.50	145.70	143.40	143.55	115.11	89,490
2021-12-10	144.30	146.70	142.95	143.30	114.91	51,446
2021-12-09	146.70	148.00	144.85	145.35	116.55	66,634
2021-12-08	144.10	147.20	141.75	144.90	116.19	128,638
2021-12-07	140.45	145.30	139.20	144.40	115.79	114,198
2021-12-06	139.50	139.50	135.65	138.15	110.78	109,177
2021-12-03	143.90	144.25	137.30	137.95	110.62	140,130
2021-12-02	144.40	144.40	140.65	142.45	114.23	195,172
2021-12-01	152.60	154.50	144.40	146.70	117.64	202,543
2021-11-30	153.00	154.80	150.30	152.05	121.93	114,398
2021-11-29	152.50	156.60	151.80	153.65	123.21	93,597
2021-11-26	153.25	155.85	150.85	151.20	121.25	150,746
2021-11-25	161.10	162.80	158.05	158.65	127.22	64,101
2021-11-24	165.00	165.30	160.15	161.00	129.10	97,892
2021-11-23	170.75	170.75	164.40	164.55	131.95	113,714
2021-11-22	169.80	174.75	169.60	173.00	138.73	119,109
2021-11-19	169.85	171.40	167.80	169.30	135.76	61,922
2021-11-18	168.50	170.70	168.00	169.20	135.68	65,018
2021-11-17	168.10	169.70	167.85	168.35	135.00	55,804
2021-11-16	169.10	169.75	166.95	167.90	134.64	83,066
2021-11-15	170.00	170.95	168.15	169.55	135.96	48,574
2021-11-12	164.70	170.20	164.55	170.05	136.36	77,571
2021-11-11	165.70	165.95	162.75	164.25	131.71	92,149
2021-11-10	162.60	165.95	162.50	165.85	132.99	104,034

← NewerPage 21 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.