Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	65.600	65.600	63.950	65.200	64.504	97,450
2025-08-12	65.800	65.800	64.100	65.000	64.306	78,834
2025-08-11	66.950	67.200	65.300	65.500	64.801	68,926
2025-08-08	66.200	67.150	65.550	67.150	66.433	76,305
2025-08-07	63.350	67.550	63.350	65.850	65.147	138,460
2025-08-06	64.300	65.750	63.900	65.200	64.504	145,077
2025-08-05	63.300	64.150	63.000	63.950	63.267	95,010
2025-08-04	64.400	64.700	62.850	62.850	62.179	116,807
2025-08-01	65.300	65.300	63.200	64.000	63.317	164,417
2025-07-31	64.550	70.750	63.400	65.700	64.999	274,784
2025-07-30	67.050	67.900	66.300	66.300	65.592	78,863
2025-07-29	70.100	70.600	66.900	66.900	66.186	134,953
2025-07-28	72.800	73.450	69.900	70.050	69.302	143,766
2025-07-25	69.550	71.950	69.150	71.500	70.737	105,530
2025-07-24	71.300	71.850	70.050	70.300	69.549	82,628
2025-07-23	70.600	71.600	69.700	70.350	69.599	157,107
2025-07-22	67.400	68.150	65.950	68.050	67.323	95,096
2025-07-21	67.500	69.800	67.250	67.800	67.076	203,037
2025-07-18	68.000	69.200	64.100	66.500	65.790	303,822
2025-07-17	66.350	67.950	66.250	67.350	66.631	101,149
2025-07-16	68.550	69.050	65.350	65.900	65.196	173,807
2025-07-15	67.450	70.650	67.450	69.800	69.055	135,243
2025-07-14	67.600	69.300	67.100	67.450	66.730	110,125
2025-07-11	70.600	70.900	68.800	69.200	68.461	95,022
2025-07-10	70.100	71.950	69.750	71.050	70.291	173,804
2025-07-09	68.400	71.000	67.550	69.450	68.708	197,627
2025-07-08	62.950	69.250	62.800	68.300	67.571	313,936
2025-07-07	64.000	64.750	62.550	63.150	62.476	125,221
2025-07-04	63.550	64.150	63.250	64.150	63.465	106,935
2025-07-03	66.950	67.250	64.100	64.100	63.416	151,780
2025-07-02	62.800	66.100	62.400	66.100	65.394	183,477
2025-07-01	61.750	62.550	61.250	62.000	61.338	96,108
2025-06-30	64.050	64.050	62.000	62.000	61.338	104,071
2025-06-27	63.750	64.600	63.100	64.100	63.416	125,261
2025-06-26	61.900	62.900	61.350	62.900	62.228	122,984
2025-06-25	63.200	63.450	61.200	61.500	60.843	72,764
2025-06-24	63.000	64.100	62.500	62.800	62.129	164,061
2025-06-23	59.850	61.300	59.450	61.050	60.398	135,810
2025-06-20	59.000	60.650	58.850	60.150	59.508	182,595
2025-06-19	60.600	60.850	59.150	59.900	59.260	195,162
2025-06-18	62.300	62.300	61.100	61.250	60.596	156,828
2025-06-17	61.800	63.300	61.050	62.400	61.734	91,628
2025-06-16	61.500	62.700	61.500	62.500	61.833	70,996
2025-06-13	60.800	61.700	60.600	61.250	60.596	162,877
2025-06-12	63.550	64.050	62.250	62.950	62.278	93,699
2025-06-11	65.200	65.700	64.200	64.200	63.515	90,370
2025-06-10	64.150	65.550	63.150	65.100	64.405	102,097
2025-06-09	62.300	63.900	62.200	63.850	63.168	66,481
2025-06-06	62.350	62.900	62.100	62.100	61.437	82,399
2025-06-05	64.500	64.600	62.050	62.800	62.129	115,724
2025-06-04	63.000	64.650	62.900	64.100	63.416	135,523
2025-06-03	62.550	62.800	61.300	62.300	61.635	145,073
2025-06-02	62.000	62.650	60.900	62.500	61.833	117,284
2025-05-30	62.800	63.750	62.450	62.550	61.882	83,078
2025-05-29	64.000	64.550	62.800	63.050	62.377	68,347
2025-05-28	63.450	63.650	62.750	62.900	62.228	82,886
2025-05-27	63.100	63.650	62.350	63.400	62.723	85,765
2025-05-26	62.800	63.300	62.300	62.550	61.882	92,525
2025-05-23	62.000	63.050	60.150	61.000	60.349	155,391
2025-05-22	63.100	63.100	61.700	61.900	61.239	189,710

← NewerPage 6 of 22 · 1,275 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.