Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	96.200	98.700	94.550	95.500	94.480	124,043
2026-04-30	88.650	94.000	88.450	93.650	92.650	136,577
2026-04-29	95.750	99.500	89.550	90.700	89.732	272,902
2026-04-28	96.750	97.200	94.600	95.650	94.629	118,237
2026-04-27	95.950	98.000	95.100	96.350	95.321	94,666
2026-04-24	96.800	97.350	94.900	95.500	94.480	122,443
2026-04-23	98.350	99.800	96.850	97.650	96.607	152,260
2026-04-22	94.350	98.950	94.300	98.300	97.250	144,140
2026-04-21	96.000	97.000	93.900	94.000	92.996	113,123
2026-04-20	93.500	95.900	93.500	95.000	93.986	119,682
2026-04-17	92.650	95.300	91.900	93.100	92.106	139,138
2026-04-16	92.000	94.900	91.850	92.500	91.512	162,532
2026-04-15	89.850	91.700	88.900	90.950	89.979	99,801
2026-04-14	90.800	91.450	88.800	89.050	88.099	83,914
2026-04-13	89.000	90.900	88.400	90.400	89.435	126,847
2026-04-10	88.900	92.100	87.700	91.200	90.226	99,156
2026-04-09	89.000	90.400	87.000	89.400	88.445	128,951
2026-04-08	87.500	88.850	84.400	88.500	87.555	167,898
2026-04-07	81.200	86.900	81.200	85.150	84.241	144,845
2026-04-02	81.600	83.400	81.150	82.050	81.174	87,460
2026-04-01	86.000	86.800	82.650	83.050	82.163	147,190
2026-03-31	82.450	85.700	81.400	84.100	83.202	140,586
2026-03-30	80.300	83.100	80.000	83.050	82.163	88,602
2026-03-27	81.500	81.900	79.600	80.450	79.591	101,859
2026-03-26	79.300	81.850	79.300	81.500	80.630	135,642
2026-03-25	78.000	81.900	77.300	80.350	79.492	197,768
2026-03-24	73.500	76.600	72.450	76.600	75.782	134,940
2026-03-23	68.350	75.000	66.500	72.850	72.072	146,416
2026-03-20	70.200	72.650	69.100	69.950	69.203	164,091
2026-03-19	72.800	73.300	70.800	70.850	70.094	114,628
2026-03-18	81.200	81.200	74.500	74.950	74.150	143,123
2026-03-17	78.000	81.400	77.500	81.300	80.432	112,390
2026-03-16	78.500	80.200	78.150	78.700	77.860	64,058
2026-03-13	80.000	81.700	77.950	79.300	78.453	188,990
2026-03-12	73.200	80.000	72.950	79.900	79.047	221,946
2026-03-11	72.900	75.650	70.750	73.200	72.418	318,215
2026-03-10	68.250	69.450	67.500	68.700	67.966	179,075
2026-03-09	63.000	65.650	62.250	65.250	64.553	173,380
2026-03-06	72.000	72.200	65.250	66.250	65.543	272,344
2026-03-05	73.500	75.400	71.650	71.750	70.984	136,057
2026-03-04	70.100	74.350	69.500	73.800	73.012	124,723
2026-03-03	73.750	73.900	68.900	69.950	69.203	207,653
2026-03-02	79.000	79.300	74.500	75.900	75.090	144,107
2026-02-27	82.650	83.050	80.000	80.800	79.937	96,018
2026-02-26	80.900	84.950	80.000	81.950	81.075	128,289
2026-02-25	82.250	82.550	81.250	82.050	81.174	67,116
2026-02-24	80.950	82.800	80.200	82.550	81.669	70,481
2026-02-23	79.550	79.800	78.500	79.350	78.503	41,240
2026-02-20	79.150	80.350	78.350	79.500	78.651	68,117
2026-02-19	82.400	82.400	78.000	78.250	77.414	55,482
2026-02-18	80.400	81.000	77.850	81.000	80.135	73,103
2026-02-17	80.950	80.950	78.800	79.950	79.096	57,076
2026-02-16	80.150	80.950	78.850	79.950	79.096	71,727
2026-02-13	80.400	80.800	78.950	80.600	79.739	106,656
2026-02-12	84.000	84.350	80.250	80.750	79.888	153,905
2026-02-11	83.500	85.450	82.100	83.900	83.004	235,305
2026-02-10	79.200	80.400	77.450	78.750	77.909	192,604
2026-02-09	75.300	76.250	73.650	76.200	75.386	68,466
2026-02-06	77.000	77.100	74.550	75.150	74.348	92,017
2026-02-05	76.950	77.700	74.700	76.900	76.079	162,501

← NewerPage 3 of 5 · 253 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.