Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	114.50	116.00	113.25	113.70	106.16	42,143
2023-12-15	115.10	116.85	113.95	114.88	107.25	12,173
2023-12-14	111.20	115.35	107.65	113.73	106.18	62,424
2023-12-13	110.75	113.05	104.00	108.70	101.49	98,266
2023-12-12	112.65	112.90	110.20	111.03	103.66	65,120
2023-12-11	110.33	112.75	109.50	112.55	105.08	61,496
2023-12-08	109.58	111.35	108.25	110.53	103.19	112,217
2023-12-07	112.70	112.90	108.40	109.18	101.93	124,327
2023-12-06	112.68	113.20	111.12	112.73	105.25	44,539
2023-12-05	110.43	111.75	109.35	111.38	103.99	20,405
2023-12-04	111.65	112.95	110.75	111.03	103.66	20,202
2023-12-01	112.90	113.65	110.00	112.08	104.64	19,179
2023-11-30	112.98	113.60	110.80	112.10	104.66	12,131
2023-11-29	112.38	114.40	110.25	112.53	105.06	56,650
2023-11-28	111.80	112.95	110.70	112.20	104.76	5,375
2023-11-27	113.93	114.45	112.00	112.08	104.64	27,819
2023-11-24	113.13	114.25	112.55	113.73	106.18	146,371
2023-11-23	114.53	115.50	111.00	112.90	105.41	100,281
2023-11-22	115.23	116.60	114.25	114.55	106.95	39,124
2023-11-21	119.28	120.25	115.60	115.88	108.19	64,009
2023-11-20	120.53	120.85	118.65	118.75	110.87	41,471
2023-11-17	119.23	122.00	118.75	121.45	113.39	167,232
2023-11-16	122.60	123.35	118.65	119.10	111.20	73,267
2023-11-15	122.75	125.15	120.50	121.13	113.09	77,684
2023-11-14	118.85	122.15	117.40	121.78	113.70	37,632
2023-11-13	119.58	120.35	118.15	118.70	110.83	13,655
2023-11-10	120.73	122.90	117.90	118.88	110.99	178,116
2023-11-09	117.95	125.45	117.95	122.23	114.12	126,821
2023-11-08	115.03	118.40	114.15	117.93	110.10	106,739
2023-11-07	116.28	116.60	115.05	116.13	108.42	34,253
2023-11-06	118.63	120.25	115.85	117.80	109.99	32,663
2023-11-03	115.70	118.20	114.20	116.20	108.49	49,158
2023-11-02	111.88	115.70	108.95	115.05	107.42	124,404
2023-11-01	115.98	116.30	108.95	109.60	102.33	118,975
2023-10-31	112.88	115.65	111.70	115.00	107.37	75,010
2023-10-30	112.78	114.30	111.75	112.63	105.15	132,813
2023-10-27	113.25	114.55	111.50	112.55	105.08	151,958
2023-10-26	107.40	114.15	105.05	113.85	106.30	116,675
2023-10-25	111.73	113.05	108.25	110.48	103.15	53,982
2023-10-24	112.38	113.65	111.15	112.75	105.27	135,517
2023-10-23	113.83	114.75	108.00	112.08	104.64	68,956
2023-10-20	116.23	118.70	113.60	114.18	106.60	168,788
2023-10-19	119.50	120.65	117.80	120.18	112.20	29,266
2023-10-18	122.70	124.35	119.70	120.18	112.20	29,290
2023-10-17	123.10	124.15	120.60	122.33	114.21	77,321
2023-10-16	124.18	124.95	122.45	122.63	114.49	66,614
2023-10-13	125.75	127.35	123.30	124.20	115.96	19,701
2023-10-12	128.48	129.40	125.40	126.88	118.46	6,434
2023-10-11	126.53	128.50	125.90	127.50	119.04	14,108
2023-10-10	124.93	127.05	123.35	126.68	118.27	26,840
2023-10-09	124.93	125.55	123.45	124.20	115.96	10,883
2023-10-06	126.15	128.75	123.85	125.83	117.48	26,396
2023-10-05	127.45	127.45	125.34	125.43	117.11	5,347
2023-10-04	123.30	126.90	122.20	126.48	118.09	46,633
2023-10-03	128.05	128.30	123.70	123.98	115.75	47,319
2023-10-02	134.95	136.55	128.15	128.83	120.28	29,559
2023-09-29	135.23	138.70	135.15	136.75	127.68	21,735
2023-09-28	130.83	134.35	127.90	133.80	124.92	49,811
2023-09-27	130.05	132.40	130.05	130.33	121.68	23,721
2023-09-26	132.75	133.00	129.40	130.78	122.10	34,109

← NewerPage 13 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.