Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	70.200	71.900	69.980	69.980	66.602	77,720
2025-02-20	69.200	71.200	69.180	69.220	65.879	132,071
2025-02-19	71.800	72.640	68.940	68.940	65.613	191,229
2025-02-18	72.600	73.260	71.740	73.040	69.515	136,367
2025-02-17	73.420	74.240	73.140	73.140	69.610	108,170
2025-02-14	74.020	75.840	73.580	73.980	70.409	156,533
2025-02-13	71.060	75.360	71.000	74.660	71.056	301,127
2025-02-12	67.960	69.620	67.960	69.280	65.936	120,307
2025-02-11	69.480	69.640	67.800	68.320	65.022	99,853
2025-02-10	68.800	69.620	68.660	69.580	66.222	88,978
2025-02-07	69.860	71.520	68.800	68.800	65.479	165,579
2025-02-06	64.300	68.900	64.140	68.900	65.575	223,458
2025-02-05	64.820	65.200	63.500	64.180	61.082	78,733
2025-02-04	64.260	65.020	63.540	65.020	61.882	100,197
2025-02-03	64.500	65.020	63.120	64.620	61.501	162,079
2025-01-31	67.920	67.980	65.900	66.400	63.195	106,586
2025-01-30	67.100	68.540	66.920	67.760	64.490	105,309
2025-01-29	68.200	68.660	66.480	67.020	63.785	131,840
2025-01-28	64.000	66.900	64.000	65.760	62.586	162,830
2025-01-27	64.540	64.940	63.920	64.560	61.444	77,552
2025-01-24	64.860	66.840	64.040	65.120	61.977	205,525
2025-01-23	63.840	64.200	63.100	64.140	61.044	97,560
2025-01-22	65.000	65.200	63.620	63.820	60.740	121,253
2025-01-21	65.400	65.860	64.540	64.800	61.672	81,654
2025-01-20	65.880	66.120	64.220	65.740	62.567	193,162
2025-01-17	64.080	66.300	64.040	65.740	62.567	157,639
2025-01-16	64.040	64.820	63.140	63.780	60.702	148,384
2025-01-15	61.380	64.820	61.300	63.380	60.321	190,740
2025-01-14	63.180	63.300	60.820	60.960	58.018	247,541
2025-01-13	63.220	63.740	62.180	62.600	59.579	147,657
2025-01-10	64.300	65.480	62.900	63.420	60.359	380,056
2025-01-09	69.320	69.800	67.080	67.680	64.413	156,700
2025-01-08	70.780	71.140	69.000	69.720	66.355	89,491
2025-01-07	71.260	72.000	70.000	70.980	67.554	74,765
2025-01-06	71.080	73.240	70.780	71.640	68.182	131,411
2025-01-03	70.400	71.080	69.620	70.320	66.926	71,305
2025-01-02	70.000	71.420	69.720	70.360	66.964	107,380
2024-12-30	69.500	70.180	69.340	70.040	66.659	47,240
2024-12-27	69.340	70.720	69.340	69.960	66.583	93,595
2024-12-23	67.800	69.420	67.280	69.420	66.069	124,645
2024-12-20	66.280	67.740	65.920	67.520	64.261	354,019
2024-12-19	67.660	68.420	66.760	66.940	63.709	146,579
2024-12-18	69.500	69.620	67.740	68.820	65.498	166,226
2024-12-17	70.320	71.040	69.220	69.320	65.974	106,541
2024-12-16	71.360	71.580	69.900	70.760	67.345	72,464
2024-12-13	73.100	73.500	71.000	71.500	68.049	128,250
2024-12-12	74.180	75.540	72.780	73.180	69.648	97,469
2024-12-11	75.360	78.040	74.080	74.080	70.504	154,277
2024-12-10	74.520	75.880	73.720	75.660	72.008	64,786
2024-12-09	73.500	75.640	73.500	75.560	71.913	116,616
2024-12-06	71.780	72.980	71.780	72.880	69.362	71,173
2024-12-05	70.460	72.480	70.460	72.000	68.525	97,072
2024-12-04	70.480	71.560	70.120	70.680	67.269	80,884
2024-12-03	72.000	72.640	69.820	70.520	67.116	130,260
2024-12-02	70.840	71.820	70.380	71.120	67.687	74,256
2024-11-29	70.780	71.200	70.040	70.760	67.345	32,171
2024-11-28	70.460	71.320	70.400	70.740	67.326	45,071
2024-11-27	70.600	70.820	69.240	70.040	66.659	107,730
2024-11-26	71.260	71.840	70.160	70.700	67.288	84,644
2024-11-25	71.660	72.440	71.100	72.220	68.734	109,541

← NewerPage 8 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.