Wacker Chemie AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	88.850	90.050	87.300	88.500	88.500	79,949
2026-10-15	87.000	89.050	85.800	88.450	88.450	73,886
2026-10-14	88.900	89.850	87.750	88.000	88.000	47,561
2026-10-13	87.500	88.550	87.150	88.200	88.200	43,658
2026-10-12	88.850	89.100	86.800	87.200	87.200	47,389
2026-10-09	88.900	89.550	88.600	89.000	89.000	36,535
2026-10-08	87.400	88.600	87.250	87.850	87.850	57,122
2026-10-07	89.900	91.650	88.450	88.500	88.500	34,344
2026-10-06	90.700	91.050	88.700	90.600	90.600	37,983
2026-10-05	90.300	90.300	87.850	89.050	89.050	31,096
2026-10-02	87.150	89.750	87.150	88.900	88.900	39,060
2026-10-01	89.350	89.950	87.300	87.500	87.500	33,891
2026-09-30	88.700	90.800	88.650	89.950	89.950	53,824
2026-09-29	87.000	90.700	86.850	88.050	88.050	70,913
2026-09-28	87.300	87.900	85.700	86.550	86.550	59,788
2026-09-25	87.050	88.200	86.700	87.450	87.450	51,550
2026-09-24	89.850	90.900	87.100	87.100	87.100	46,699
2026-09-23	89.800	91.200	89.100	90.050	90.050	39,196
2026-09-22	87.300	90.300	87.300	88.400	88.400	61,890
2026-09-21	86.400	88.400	85.850	87.350	87.350	30,420
2026-09-18	86.350	87.300	85.150	85.900	85.900	78,096
2026-09-17	88.450	88.600	85.250	86.800	86.800	57,295
2026-09-16	86.950	89.100	86.950	88.650	88.650	45,194
2026-09-15	85.400	86.700	82.950	86.300	86.300	45,146
2026-09-14	86.350	87.350	85.100	85.350	85.350	43,205
2026-09-11	90.550	90.750	87.650	87.750	87.750	58,462
2026-09-10	93.100	93.100	90.300	90.650	90.650	45,769
2026-09-09	92.000	93.850	91.250	91.650	91.650	32,981
2026-09-08	89.200	92.600	89.200	92.100	92.100	40,642
2026-09-07	91.350	92.050	88.800	89.650	89.650	61,651
2026-09-04	94.750	94.750	88.700	92.300	92.300	101,871
2026-09-03	93.550	95.650	93.500	94.800	94.800	46,561
2026-09-02	93.000	94.450	92.850	93.950	93.950	53,641
2026-09-01	94.250	96.350	92.400	93.900	93.900	50,584
2026-08-31	93.500	95.100	93.250	93.850	93.850	82,468
2026-08-28	91.350	93.650	90.750	93.100	93.100	57,590
2026-08-27	89.950	91.250	89.050	90.250	90.250	34,563
2026-08-26	91.050	91.200	89.650	89.800	89.800	20,635
2026-08-25	93.400	93.400	89.400	90.050	90.050	40,866
2026-08-24	88.800	94.100	88.700	93.100	93.100	72,636
2026-08-21	89.950	91.000	88.850	89.400	89.400	32,275
2026-08-20	91.800	91.800	88.350	89.550	89.550	77,825
2026-08-19	91.800	92.750	91.400	92.200	92.200	36,078
2026-08-18	92.500	93.350	91.400	91.600	91.600	33,263
2026-08-17	95.250	95.250	93.350	94.100	94.100	47,109
2026-08-14	92.600	95.350	92.600	94.550	94.550	33,512
2026-08-13	95.200	95.200	92.650	93.750	93.750	44,583
2026-08-12	94.900	96.250	94.350	95.500	95.500	58,843
2026-08-11	93.450	94.500	92.450	93.800	93.800	55,263
2026-08-10	94.300	95.250	92.650	92.900	92.900	59,578
2026-08-07	95.850	96.700	93.700	93.700	93.700	61,246
2026-08-06	94.850	97.400	94.600	95.850	95.850	73,117
2026-08-05	94.150	97.100	94.150	95.050	95.050	96,197
2026-08-04	90.950	92.150	89.850	90.450	90.450	53,409
2026-08-03	88.550	91.400	88.550	90.350	90.350	61,031
2026-07-31	88.200	91.150	86.100	88.500	88.500	78,312
2026-07-30	81.700	90.350	81.600	85.950	85.950	142,299
2026-07-29	85.000	86.450	84.650	86.000	86.000	85,026
2026-07-28	85.500	85.700	82.300	84.450	84.450	63,994
2026-07-27	89.500	90.100	85.450	85.750	85.750	62,504

Page 1 of 3 · 129 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.