Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	69.850	76.950	69.850	76.950	76.128	323,891
2026-02-03	68.600	69.700	68.200	69.050	68.313	59,349
2026-02-02	68.000	69.600	66.400	69.100	68.362	65,330
2026-01-30	67.200	69.000	67.000	68.650	67.917	64,321
2026-01-29	69.500	69.900	67.250	67.500	66.779	98,769
2026-01-28	72.000	74.700	67.500	68.850	68.115	189,408
2026-01-27	74.000	74.200	71.700	71.700	70.934	64,814
2026-01-26	72.350	73.950	71.800	73.800	73.012	50,315
2026-01-23	72.100	73.350	71.800	72.950	72.171	103,333
2026-01-22	71.550	73.500	71.500	72.650	71.874	158,167
2026-01-21	67.450	71.150	66.950	70.550	69.797	173,299
2026-01-20	67.400	67.750	65.650	66.850	66.136	105,840
2026-01-19	70.000	70.000	66.850	68.050	67.323	141,730
2026-01-16	73.400	73.500	70.900	70.900	70.143	99,530
2026-01-15	73.500	74.400	72.550	73.400	72.616	70,193
2026-01-14	73.250	73.550	71.400	72.900	72.122	111,258
2026-01-13	70.700	73.900	70.450	72.950	72.171	150,276
2026-01-12	70.950	71.050	69.650	70.400	69.648	47,670
2026-01-09	69.750	70.850	69.200	70.750	69.995	82,781
2026-01-08	70.150	70.150	67.900	69.400	68.659	64,471
2026-01-07	71.650	71.650	69.350	69.700	68.956	66,676
2026-01-06	69.950	71.600	69.500	71.600	70.836	90,703
2026-01-05	71.800	73.000	69.550	70.200	69.450	74,898
2026-01-02	69.650	71.800	69.650	71.450	70.687	88,442
2025-12-30	68.100	69.350	67.750	69.350	68.610	47,772
2025-12-29	66.500	68.500	66.500	68.400	67.670	62,729
2025-12-23	67.000	68.200	66.600	66.600	65.889	70,515
2025-12-22	67.800	68.200	66.450	67.400	66.680	61,710
2025-12-19	67.800	68.900	67.500	67.800	67.076	132,180
2025-12-18	67.500	68.700	66.300	68.150	67.422	106,973
2025-12-17	68.650	68.700	67.350	67.700	66.977	74,996
2025-12-16	67.900	70.100	67.850	68.750	68.016	70,871
2025-12-15	70.050	70.950	68.150	68.500	67.769	78,222
2025-12-12	66.800	70.250	66.800	69.850	69.104	142,846
2025-12-11	66.550	67.600	65.250	66.900	66.186	88,857
2025-12-10	67.500	68.600	66.500	66.500	65.790	96,313
2025-12-09	66.050	68.000	66.050	67.650	66.928	63,152
2025-12-08	67.450	67.500	66.200	66.500	65.790	71,530
2025-12-05	66.450	67.750	66.450	67.600	66.878	67,273
2025-12-04	66.000	66.650	65.250	66.400	65.691	81,502
2025-12-03	65.000	65.450	64.400	65.450	64.751	74,404
2025-12-02	65.250	66.450	64.550	64.700	64.009	83,298
2025-12-01	65.800	66.500	64.850	65.650	64.949	75,125
2025-11-28	65.400	66.300	64.000	66.300	65.592	196,818
2025-11-27	65.150	67.900	65.150	67.450	66.730	147,121
2025-11-26	66.550	67.050	65.200	65.300	64.603	77,838
2025-11-25	68.450	68.450	66.200	67.350	66.631	52,950
2025-11-24	66.200	68.500	66.200	67.650	66.928	113,234
2025-11-21	66.200	68.300	66.050	67.350	66.631	84,776
2025-11-20	68.900	68.900	65.450	66.950	66.235	74,638
2025-11-19	66.900	69.450	66.750	67.450	66.730	72,816
2025-11-18	66.100	68.050	65.750	67.550	66.829	76,746
2025-11-17	69.100	70.050	66.700	67.250	66.532	100,893
2025-11-14	66.000	69.250	65.700	69.250	68.511	163,720
2025-11-13	64.050	66.500	63.750	66.100	65.394	268,002
2025-11-12	63.850	64.650	63.400	63.750	63.069	123,264
2025-11-11	67.100	67.150	63.800	63.800	63.119	224,671
2025-11-10	66.300	68.950	65.600	67.000	66.285	83,831
2025-11-07	68.050	69.650	67.450	67.850	67.126	63,455
2025-11-06	68.250	69.050	67.100	67.250	66.532	87,612

← NewerPage 4 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.