Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	84.590	85.840	83.080	83.090	79.914	4,385
2024-09-04	82.530	83.340	81.960	82.510	79.356	4,946
2024-09-03	86.020	86.760	82.440	83.660	80.462	2,050
2024-09-02	86.840	87.340	85.580	86.590	83.280	314,851
2024-08-30	86.760	87.420	86.680	87.230	83.896	2,906
2024-08-29	85.880	86.620	85.680	86.140	82.847	348,521
2024-08-28	86.200	86.420	85.180	85.970	82.684	3,644
2024-08-27	87.600	87.800	86.280	86.620	83.309	2,699
2024-08-23	86.260	88.060	86.260	87.670	84.319	44,595
2024-08-22	86.580	86.920	85.720	86.210	82.915	39,917
2024-08-21	85.020	87.020	84.680	86.650	83.338	49,514
2024-08-20	86.120	86.440	85.000	85.310	82.049	31,225
2024-08-19	86.090	86.720	85.960	86.500	83.193	2,573
2024-08-16	85.850	86.340	85.640	86.040	82.751	1,033
2024-08-15	84.290	85.500	83.560	85.330	82.068	1,219
2024-08-14	84.100	84.200	82.940	83.530	80.337	682
2024-08-13	84.400	84.500	82.660	84.000	80.789	2,931
2024-08-12	84.610	84.900	83.860	84.420	81.193	441,027
2024-08-09	85.820	85.880	83.140	84.160	80.943	2,587
2024-08-08	84.960	85.200	83.200	84.960	81.712	41,434
2024-08-07	83.230	86.920	83.100	86.050	82.761	11,046
2024-08-06	84.540	85.280	81.500	82.650	79.491	211,190
2024-08-05	84.050	86.100	81.560	83.460	80.270	7,226
2024-08-02	88.930	89.420	86.520	87.160	83.828	22,615
2024-08-01	92.650	92.800	89.760	89.860	86.425	32,267
2024-07-31	92.200	92.880	91.320	92.480	88.945	4,444
2024-07-30	94.000	94.000	90.800	92.360	88.829	80,035
2024-07-29	94.360	94.540	91.380	93.840	90.253	306,607
2024-07-26	100.95	102.65	93.480	94.200	90.599	35,698
2024-07-25	100.03	101.35	98.120	100.88	97.019	318,196
2024-07-24	99.775	100.90	99.000	100.29	96.456	40,851
2024-07-23	101.30	101.30	99.620	100.07	96.240	130,670
2024-07-22	100.90	102.30	100.70	100.95	97.091	29,060
2024-07-19	100.98	102.45	99.540	99.550	95.745	3,258
2024-07-18	103.93	106.00	102.70	103.40	99.447	3,814
2024-07-17	100.65	104.65	100.15	104.55	100.55	6,467
2024-07-16	101.95	101.95	99.880	101.35	97.476	10,222
2024-07-15	104.55	104.55	102.75	103.55	99.592	37,958
2024-07-12	104.45	106.10	103.75	104.80	100.79	2,958
2024-07-11	102.75	104.20	101.20	103.88	99.904	5,214
2024-07-10	102.45	102.80	101.55	101.60	97.716	81,187
2024-07-09	104.13	104.90	101.65	101.78	97.885	1,107
2024-07-08	103.93	104.95	102.90	103.83	99.856	42,043
2024-07-05	104.88	106.50	103.70	104.30	100.31	2,123
2024-07-04	103.35	104.75	103.35	104.25	100.26	1,661
2024-07-03	103.98	105.45	103.00	103.43	99.471	56,005
2024-07-02	100.97	104.18	99.900	104.18	100.19	44,589
2024-07-01	102.20	102.55	98.700	102.05	98.149	124,983
2024-06-28	102.63	104.35	101.80	102.53	98.606	3,267
2024-06-27	103.08	104.40	101.65	102.48	98.558	269,479
2024-06-26	102.05	103.15	101.40	102.78	98.846	7,150
2024-06-25	102.70	103.65	100.65	101.58	97.692	95,441
2024-06-24	99.525	102.80	99.380	101.98	98.077	89,117
2024-06-21	101.65	102.00	99.480	99.815	95.999	13,246
2024-06-20	99.085	102.85	99.000	101.83	97.933	80,913
2024-06-19	97.840	101.25	97.840	98.860	95.081	40,894
2024-06-18	96.230	98.260	94.900	98.180	94.427	26,915
2024-06-17	96.440	96.480	94.560	95.660	92.003	188,981
2024-06-14	98.580	98.580	95.000	96.090	92.417	4,007
2024-06-13	98.900	98.900	95.680	96.030	92.359	7,990

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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
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.