Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	98.755	99.820	98.240	99.415	95.615	3,216
2024-06-11	99.940	100.45	97.980	98.210	94.456	27,457
2024-06-10	98.690	99.620	97.800	99.395	95.596	64,754
2024-06-07	100.53	100.60	98.400	99.810	95.995	19,246
2024-06-06	101.43	101.55	99.680	100.12	96.293	78,020
2024-06-05	100.55	102.75	100.30	100.95	97.086	66,932
2024-06-04	99.555	101.65	98.460	100.43	96.586	5,478
2024-06-03	102.75	103.40	99.420	99.605	95.798	1,811
2024-05-31	102.10	102.35	101.05	102.15	98.245	2,145
2024-05-30	99.840	102.90	99.400	102.75	98.822	166,672
2024-05-29	102.60	103.75	100.45	100.70	96.846	71,543
2024-05-28	105.45	105.85	102.55	103.18	99.231	3,915
2024-05-24	97.730	101.75	97.380	101.75	97.861	327,224
2024-05-23	101.95	102.30	98.900	99.105	95.317	161,944
2024-05-22	100.95	102.50	99.260	101.78	97.885	121,397
2024-05-21	103.43	104.65	100.35	101.60	97.716	379,434
2024-05-20	103.10	104.35	103.10	103.70	99.736	2,297
2024-05-17	104.15	105.00	102.10	103.10	99.159	5,364
2024-05-16	103.48	107.95	102.10	105.75	101.71	363,708
2024-05-15	102.55	104.20	102.55	102.70	98.774	360,045
2024-05-14	100.52	103.45	99.760	102.45	98.534	58,193
2024-05-13	100.85	101.25	97.720	101.00	97.134	32,362
2024-05-10	101.03	101.20	100.25	100.60	96.750	3,254
2024-05-09	100.75	101.50	100.00	101.00	97.139	4,752
2024-05-08	104.83	105.40	102.30	102.65	95.841	67,448
2024-05-07	102.78	106.35	102.65	105.10	98.128	13,243
2024-05-03	102.58	105.10	102.25	102.65	95.841	5,956
2024-05-02	101.20	102.40	100.70	101.78	95.024	1,804
2024-05-01	101.00	101.00	101.00	101.00	94.296	0
2024-04-30	101.85	102.15	99.680	101.00	94.296	94,462
2024-04-29	101.35	101.95	100.30	101.53	94.790	111,341
2024-04-26	103.05	103.05	100.30	100.68	93.997	45,412
2024-04-25	107.25	108.05	101.85	102.18	95.397	99,061
2024-04-24	108.85	109.20	106.30	106.30	99.249	9,375
2024-04-23	110.88	111.25	107.75	108.75	101.54	48,672
2024-04-22	110.25	110.85	108.05	109.83	102.54	105,804
2024-04-19	105.70	110.15	105.25	110.10	102.80	40,061
2024-04-18	107.90	108.40	104.45	106.15	99.109	38,108
2024-04-17	107.08	108.55	105.45	107.60	100.46	25,078
2024-04-16	107.20	108.35	105.60	107.35	100.23	149,549
2024-04-15	108.95	110.05	107.85	107.90	100.74	50,341
2024-04-12	110.85	111.40	109.20	109.48	102.21	139,831
2024-04-11	112.75	114.25	108.35	109.88	102.59	260,379
2024-04-10	114.75	114.90	111.60	113.13	105.62	79,542
2024-04-09	116.08	116.35	113.25	114.45	106.86	10,846
2024-04-08	114.68	116.60	110.90	115.80	108.12	47,418
2024-04-05	113.23	114.50	111.58	112.38	104.92	46,413
2024-04-04	112.15	114.60	111.24	114.03	106.46	22,529
2024-04-03	105.58	113.80	105.45	112.60	105.13	79,946
2024-04-02	104.98	106.95	103.40	104.95	97.988	63,980
2024-03-28	108.58	109.35	103.75	104.30	97.381	319,213
2024-03-27	107.68	108.40	105.10	107.60	100.46	68,106
2024-03-26	108.30	109.15	106.25	107.08	99.972	27,497
2024-03-25	109.80	109.85	107.60	108.20	101.02	17,466
2024-03-22	108.45	111.95	108.45	110.50	103.17	39,580
2024-03-21	109.98	111.95	108.20	108.85	101.63	57,757
2024-03-20	105.65	108.10	105.25	107.20	100.09	144,317
2024-03-19	106.15	108.30	106.10	106.40	99.342	183,024
2024-03-18	107.75	109.05	105.65	106.10	99.062	34,711
2024-03-15	105.15	108.75	104.00	108.25	101.07	97,108

← NewerPage 11 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.