Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	66.500	68.500	65.800	68.300	67.571	81,111
2025-11-04	68.650	68.650	66.350	67.250	66.532	125,756
2025-11-03	68.200	70.700	67.500	69.600	68.857	108,898
2025-10-31	67.650	69.600	67.650	68.450	67.719	108,788
2025-10-30	67.050	70.000	66.400	68.750	68.016	123,296
2025-10-29	68.750	69.550	68.150	68.700	67.966	86,416
2025-10-28	67.450	68.550	67.000	68.100	67.373	84,761
2025-10-27	69.650	69.750	68.150	68.500	67.769	91,131
2025-10-24	69.000	69.900	68.600	69.250	68.511	122,198
2025-10-23	67.100	68.400	66.900	68.400	67.670	155,252
2025-10-22	66.950	67.450	65.500	66.500	65.790	108,610
2025-10-21	68.300	68.300	67.150	67.650	66.928	66,949
2025-10-20	67.100	68.550	66.450	67.950	67.224	78,579
2025-10-17	64.400	67.300	64.150	66.600	65.889	85,952
2025-10-16	65.000	65.900	64.150	65.650	64.949	70,790
2025-10-15	64.450	66.150	64.450	65.000	64.306	69,698
2025-10-14	64.850	65.250	63.700	63.700	63.020	89,205
2025-10-13	64.750	66.000	64.750	65.500	64.801	99,065
2025-10-10	66.850	67.400	64.300	64.300	63.613	108,872
2025-10-09	66.700	68.100	66.400	66.950	66.235	52,993
2025-10-08	67.250	67.400	66.450	66.450	65.740	73,617
2025-10-07	65.150	68.200	64.350	67.900	67.175	112,520
2025-10-06	65.950	66.850	64.050	66.600	65.889	113,389
2025-10-03	67.200	67.900	65.900	66.050	65.345	131,912
2025-10-02	64.650	66.700	64.650	66.700	65.988	114,239
2025-10-01	64.000	65.200	63.550	63.750	63.069	129,185
2025-09-30	64.000	64.500	63.450	64.100	63.416	79,611
2025-09-29	64.400	65.200	63.350	64.300	63.613	99,709
2025-09-26	64.200	65.000	63.850	64.550	63.861	100,292
2025-09-25	65.200	65.650	63.800	64.400	63.712	75,447
2025-09-24	64.450	65.300	63.450	65.300	64.603	80,246
2025-09-23	62.900	65.650	62.900	65.400	64.702	98,638
2025-09-22	62.850	63.250	62.300	62.900	62.228	55,010
2025-09-19	64.550	65.100	62.700	63.250	62.575	291,915
2025-09-18	63.400	65.300	63.000	64.400	63.712	130,612
2025-09-17	62.800	63.400	61.150	63.400	62.723	215,992
2025-09-16	63.800	64.550	63.050	63.500	62.822	80,873
2025-09-15	62.550	63.700	62.000	63.650	62.970	77,979
2025-09-12	63.000	63.750	62.300	62.650	61.981	64,159
2025-09-11	62.500	63.400	62.050	62.400	61.734	76,981
2025-09-10	64.950	65.400	62.650	62.650	61.981	127,121
2025-09-09	64.750	66.200	64.600	64.950	64.257	73,547
2025-09-08	64.800	65.750	63.950	65.550	64.850	90,070
2025-09-05	62.300	64.700	62.300	64.250	63.564	114,060
2025-09-04	62.700	62.850	61.200	61.550	60.893	71,805
2025-09-03	63.200	63.900	62.100	62.400	61.734	86,918
2025-09-02	65.150	65.350	62.800	62.800	62.129	115,150
2025-09-01	65.050	66.000	64.750	64.950	64.257	56,058
2025-08-29	65.800	66.100	64.900	65.200	64.504	98,615
2025-08-28	66.450	67.650	65.650	65.650	64.949	66,037
2025-08-27	67.000	67.350	65.400	65.800	65.097	88,830
2025-08-26	67.250	68.200	66.800	66.800	66.087	97,437
2025-08-25	68.950	69.150	67.900	68.100	67.373	78,402
2025-08-22	67.350	69.500	67.350	68.800	68.065	147,259
2025-08-21	68.500	68.550	67.000	67.500	66.779	83,016
2025-08-20	68.850	68.950	67.700	68.450	67.719	95,447
2025-08-19	66.250	70.500	66.250	69.350	68.610	220,159
2025-08-18	66.700	66.800	65.800	66.600	65.889	65,216
2025-08-15	66.450	67.950	66.250	66.650	65.938	95,392
2025-08-14	64.750	66.600	64.750	65.850	65.147	123,894

← NewerPage 5 of 22 · 1,278 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.