Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	64.250	64.650	63.000	63.500	62.822	128,471
2025-05-20	64.000	64.700	62.100	64.300	63.613	186,782
2025-05-19	64.550	65.250	63.800	64.150	63.465	53,612
2025-05-16	67.000	67.000	63.800	64.300	63.613	183,479
2025-05-15	66.100	66.400	65.350	66.400	65.691	78,658
2025-05-14	67.050	67.950	65.050	66.850	66.136	152,124
2025-05-13	66.400	68.150	66.400	67.100	66.384	142,166
2025-05-12	65.850	69.000	65.700	65.700	64.999	218,041
2025-05-09	65.700	66.750	63.950	64.500	63.811	98,645
2025-05-08	64.000	65.700	62.650	65.700	64.999	161,034
2025-05-07	67.000	67.600	64.700	65.800	62.624	180,104
2025-05-06	66.300	66.350	62.850	65.800	62.624	229,969
2025-05-05	68.200	68.350	65.600	65.900	62.719	159,125
2025-05-02	67.300	70.050	67.100	67.400	64.147	127,917
2025-04-30	68.900	71.500	65.050	66.000	62.814	246,340
2025-04-29	71.200	72.500	70.600	70.600	67.192	132,274
2025-04-28	69.300	71.000	69.100	70.900	67.478	120,155
2025-04-25	68.100	69.300	67.700	69.300	65.955	160,008
2025-04-24	66.200	67.950	65.300	67.300	64.052	80,077
2025-04-23	67.450	68.100	65.800	66.250	63.052	160,954
2025-04-22	63.500	64.300	62.350	64.300	61.197	120,261
2025-04-17	64.000	64.850	63.150	63.900	60.816	83,694
2025-04-16	64.950	65.500	63.500	63.800	60.721	135,387
2025-04-15	65.500	66.550	65.000	65.900	62.719	86,744
2025-04-14	65.650	65.850	63.550	64.900	61.768	126,305
2025-04-11	64.000	64.000	60.800	62.850	59.817	158,241
2025-04-10	66.850	68.100	62.700	62.700	59.674	322,249
2025-04-09	59.300	62.350	58.900	59.500	56.628	242,331
2025-04-08	63.000	63.000	61.000	61.750	58.770	310,541
2025-04-07	57.800	63.900	56.400	59.850	56.961	369,470
2025-04-04	65.240	66.100	59.880	62.120	59.122	366,861
2025-04-03	68.360	70.400	64.100	65.900	62.719	453,413
2025-04-02	74.500	74.900	71.620	72.180	68.696	181,913
2025-04-01	77.100	77.340	74.540	75.180	71.551	85,844
2025-03-31	76.280	76.280	74.500	75.780	72.122	164,030
2025-03-28	78.300	79.700	77.560	78.020	74.254	98,528
2025-03-27	79.460	80.400	77.500	79.200	75.377	202,199
2025-03-26	82.640	82.640	80.600	80.600	76.710	85,741
2025-03-25	81.200	82.720	81.140	82.060	78.099	115,952
2025-03-24	82.820	83.220	80.220	80.860	76.957	102,368
2025-03-21	80.960	81.560	79.500	80.020	76.158	297,897
2025-03-20	86.820	87.240	81.900	82.100	78.137	228,035
2025-03-19	86.080	88.000	84.040	85.480	81.354	214,570
2025-03-18	84.100	87.600	84.100	87.180	82.972	310,718
2025-03-17	84.000	84.160	81.440	83.400	79.375	173,882
2025-03-14	80.560	84.360	78.720	82.540	78.556	323,133
2025-03-13	79.800	81.600	77.920	80.980	77.071	163,254
2025-03-12	74.360	82.100	73.780	80.400	76.519	270,322
2025-03-11	77.320	78.940	74.720	75.560	71.913	203,116
2025-03-10	78.540	79.100	75.660	76.880	73.169	185,416
2025-03-07	78.680	79.000	76.240	77.000	73.284	181,170
2025-03-06	75.620	79.680	75.620	79.620	75.777	420,780
2025-03-05	68.880	76.180	68.880	74.580	70.980	469,552
2025-03-04	67.420	67.540	65.260	65.720	62.548	207,025
2025-03-03	69.200	70.960	67.800	68.540	65.232	236,706
2025-02-28	70.260	70.320	68.840	68.840	65.517	273,374
2025-02-27	71.840	72.600	70.560	71.200	67.763	150,627
2025-02-26	70.720	72.460	70.720	72.460	68.963	130,283
2025-02-25	69.900	70.800	69.600	70.120	66.736	88,192
2025-02-24	71.300	73.260	70.360	70.860	67.440	113,778

← NewerPage 7 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.