Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	72.320	72.800	70.200	70.900	67.478	116,313
2024-11-21	72.460	73.180	71.420	72.060	68.582	58,162
2024-11-20	73.020	73.060	71.740	72.500	69.001	56,106
2024-11-19	73.360	74.220	71.020	72.700	69.191	96,213
2024-11-18	74.600	74.920	73.400	73.440	69.895	67,312
2024-11-15	73.220	75.700	73.100	74.460	70.866	75,935
2024-11-14	71.780	74.600	71.240	73.800	70.238	116,399
2024-11-13	74.220	75.020	72.060	72.280	68.791	158,073
2024-11-12	77.440	77.760	74.660	74.900	71.285	153,860
2024-11-11	78.100	79.300	78.060	78.600	74.806	81,942
2024-11-08	82.020	82.080	77.440	77.700	73.950	126,800
2024-11-07	78.780	82.420	78.700	81.700	77.757	125,655
2024-11-06	77.860	82.280	76.060	78.540	74.749	172,426
2024-11-05	80.620	80.920	78.800	79.120	75.301	64,330
2024-11-04	77.920	80.500	77.780	80.160	76.291	93,259
2024-11-01	77.480	78.700	77.420	78.020	74.254	95,476
2024-10-31	78.460	79.020	76.760	77.340	73.607	110,475
2024-10-30	79.100	79.980	77.920	78.500	74.711	134,332
2024-10-29	81.920	83.320	79.600	79.600	75.758	209,057
2024-10-28	85.080	85.460	81.620	82.000	78.042	186,617
2024-10-25	86.000	86.540	84.420	84.460	80.383	127,114
2024-10-24	85.380	87.540	84.980	85.920	81.773	93,275
2024-10-23	84.700	86.760	84.640	84.760	80.669	51,794
2024-10-22	84.000	84.960	83.600	84.680	80.593	100,321
2024-10-21	84.820	86.300	84.340	84.520	80.441	66,508
2024-10-18	85.000	87.000	84.580	84.760	80.669	104,473
2024-10-17	84.820	85.560	83.880	84.500	80.422	91,902
2024-10-16	84.960	86.140	84.400	84.660	80.574	89,941
2024-10-15	87.800	87.800	85.500	85.500	81.373	124,888
2024-10-14	90.980	91.400	87.940	87.940	83.696	107,262
2024-10-11	90.800	91.420	90.400	90.940	86.551	67,386
2024-10-10	93.560	93.700	90.540	91.080	86.684	88,842
2024-10-09	90.240	92.920	90.240	91.680	87.255	62,289
2024-10-08	91.000	91.780	89.820	90.460	86.094	148,542
2024-10-07	92.980	93.140	91.860	93.020	88.530	69,856
2024-10-04	92.760	93.820	91.020	92.720	88.245	90,649
2024-10-03	92.800	94.160	90.880	92.960	88.473	160,748
2024-10-02	96.000	97.040	91.640	93.200	88.702	257,266
2024-10-01	89.400	90.480	88.520	89.540	85.218	142,324
2024-09-30	87.860	89.200	87.620	88.600	84.324	116,682
2024-09-27	82.500	89.600	82.480	88.620	84.343	257,760
2024-09-26	81.400	81.940	80.640	81.700	77.757	157,487
2024-09-25	80.700	81.380	79.960	80.200	76.329	75,409
2024-09-24	81.720	83.100	80.220	80.660	76.767	137,740
2024-09-23	81.600	81.940	79.740	79.920	76.063	90,718
2024-09-20	84.700	84.700	81.440	81.440	77.509	165,164
2024-09-19	82.900	85.240	81.860	85.160	81.050	158,675
2024-09-18	82.160	83.540	81.260	82.800	78.804	88,410
2024-09-17	81.040	83.600	80.520	82.300	78.328	65,194
2024-09-16	81.400	81.400	80.060	80.460	76.577	42,628
2024-09-13	79.460	82.600	79.460	81.340	77.414	89,758
2024-09-12	80.600	81.360	78.360	79.540	75.701	79,283
2024-09-11	79.120	80.780	78.800	79.140	75.320	78,336
2024-09-10	79.800	80.340	77.460	78.320	74.540	110,396
2024-09-09	80.740	81.420	79.980	79.980	76.120	76,419
2024-09-06	82.800	82.940	80.140	80.140	76.272	118,885
2024-09-05	84.600	85.840	82.720	83.080	79.070	124,253
2024-09-04	82.560	83.480	81.760	82.340	78.366	60,523
2024-09-03	86.020	86.740	82.400	83.660	79.622	78,060
2024-09-02	87.220	87.220	85.440	86.720	82.534	42,263

← NewerPage 9 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.