Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	107.73	109.75	104.30	104.95	97.988	486,523
2024-03-13	109.90	112.35	108.05	108.83	101.61	154,087
2024-03-12	108.10	113.50	106.00	109.78	102.49	362,707
2024-03-11	103.83	105.25	102.35	103.28	96.424	210,583
2024-03-08	106.23	106.90	103.80	104.15	97.241	482,886
2024-03-07	102.68	106.65	102.00	106.58	99.505	64,393
2024-03-06	100.85	104.60	100.85	103.25	96.401	451,290
2024-03-05	102.25	102.25	100.45	101.18	94.464	83,817
2024-03-04	104.60	105.00	101.75	103.20	96.354	44,577
2024-03-01	101.33	105.35	101.10	104.88	97.918	534,254
2024-02-29	99.900	102.40	98.900	101.38	94.650	748,528
2024-02-28	99.700	102.50	99.700	100.65	93.973	325,209
2024-02-27	97.030	99.660	96.280	99.150	92.573	19,652
2024-02-26	97.300	97.480	96.140	97.330	90.874	9,276
2024-02-23	98.310	99.320	95.980	97.590	91.116	42,211
2024-02-22	99.990	100.60	96.680	98.150	91.639	70,093
2024-02-21	99.185	100.30	98.220	99.625	93.016	79,200
2024-02-20	101.88	103.30	98.700	98.900	92.340	89,189
2024-02-19	101.10	102.31	100.20	101.88	95.117	34,685
2024-02-16	100.07	101.51	99.980	101.43	94.697	184,540
2024-02-15	97.270	99.360	96.080	98.980	92.414	11,985
2024-02-14	96.710	97.540	95.980	96.950	90.519	198,066
2024-02-13	97.950	99.020	95.220	96.680	90.267	57,319
2024-02-12	96.830	99.600	96.620	98.620	92.078	46,428
2024-02-09	100.28	100.50	96.240	96.470	90.071	25,383
2024-02-08	100.09	101.80	100.09	100.35	93.693	48,624
2024-02-07	102.70	103.45	99.800	100.10	93.460	64,873
2024-02-06	103.80	103.80	98.980	102.83	96.004	158,567
2024-02-05	102.63	105.00	101.25	103.60	96.728	83,798
2024-02-02	102.13	102.90	101.15	101.93	95.164	229,323
2024-02-01	99.035	102.10	99.000	101.18	94.464	194,985
2024-01-31	100.10	102.70	98.400	101.20	94.487	175,586
2024-01-30	102.20	102.20	100.23	100.75	94.062	32,043
2024-01-29	97.750	102.35	96.920	101.73	94.977	68,017
2024-01-26	99.880	101.80	98.940	100.62	93.945	96,047
2024-01-25	100.75	102.00	97.840	99.560	92.956	10,940
2024-01-24	102.33	102.45	99.080	101.28	94.557	554,070
2024-01-23	96.420	100.25	96.420	99.895	93.269	89,233
2024-01-22	95.200	96.260	94.600	95.650	89.305	149,720
2024-01-19	95.140	96.140	94.120	94.390	88.129	35,862
2024-01-18	92.430	95.160	91.900	94.450	88.185	43,437
2024-01-17	92.780	96.060	90.300	92.420	86.289	240,247
2024-01-16	95.040	96.740	94.220	96.160	89.781	70,707
2024-01-15	98.650	100.30	95.700	96.020	89.651	108,301
2024-01-12	100.13	101.75	98.920	99.695	93.082	37,404
2024-01-11	102.65	103.35	101.05	101.48	94.744	41,291
2024-01-10	104.08	105.05	101.55	102.15	95.374	41,352
2024-01-09	108.83	109.00	104.28	104.48	97.545	37,727
2024-01-08	105.53	108.51	104.85	108.20	101.02	30,916
2024-01-05	104.03	106.20	103.40	105.55	98.548	186,336
2024-01-04	106.20	108.05	104.10	104.50	97.568	44,610
2024-01-03	113.35	114.05	107.15	107.28	100.16	51,128
2024-01-02	114.75	115.50	112.60	113.80	106.25	11,202
2023-12-29	114.28	115.15	113.40	114.18	106.60	10,836
2023-12-28	115.40	115.55	114.00	114.50	106.90	4,148
2023-12-27	114.25	115.90	113.30	114.85	107.23	8,171
2023-12-22	113.93	115.10	113.55	113.98	106.41	29,627
2023-12-21	114.78	114.95	113.55	114.65	107.04	50,714
2023-12-20	114.50	116.25	113.60	115.50	107.84	28,453
2023-12-19	111.18	114.50	110.55	114.23	106.65	24,797

← NewerPage 12 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.