Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	133.80	133.80	130.95	132.58	123.78	111,997
2023-09-22	134.23	136.65	133.60	135.15	126.18	20,476
2023-09-21	135.78	137.25	133.45	133.58	124.71	6,770
2023-09-20	138.10	141.15	137.83	137.83	128.68	31,754
2023-09-19	136.55	138.15	136.55	137.85	128.71	98,790
2023-09-18	139.15	139.65	136.50	137.13	128.03	9,594
2023-09-15	138.58	141.40	137.90	139.75	130.48	19,576
2023-09-14	134.83	136.82	133.65	136.58	127.52	58,750
2023-09-13	132.70	135.70	132.70	135.10	126.14	61,401
2023-09-12	135.65	135.65	132.16	132.83	124.01	13,312
2023-09-11	134.23	136.90	133.75	136.28	127.24	9,283
2023-09-08	132.78	133.65	131.15	133.55	124.69	46,103
2023-09-07	135.35	135.35	132.97	133.50	124.64	196,503
2023-09-06	132.85	136.35	132.85	136.08	127.05	20,353
2023-09-05	134.80	134.80	132.22	132.73	123.92	34,159
2023-09-04	136.85	137.35	135.70	135.78	126.77	6,719
2023-09-01	136.78	137.25	135.85	136.48	127.42	26,788
2023-08-31	136.43	136.43	136.43	136.43	127.38	60,238
2023-08-30	140.45	140.45	136.95	137.28	128.17	88,255
2023-08-29	137.33	140.80	137.25	140.15	130.85	73,226
2023-08-25	131.53	132.95	131.53	132.03	123.27	43,519
2023-08-24	131.75	132.70	129.90	130.38	121.73	52,041
2023-08-23	131.38	131.90	127.30	130.55	121.89	230,287
2023-08-22	131.85	132.75	131.05	131.43	122.71	19,360
2023-08-21	130.30	132.55	130.30	130.65	121.98	42,651
2023-08-18	131.35	131.45	129.30	130.03	121.40	283,741
2023-08-17	132.68	133.25	130.80	131.90	123.15	55,593
2023-08-16	132.88	134.85	132.10	134.33	125.41	132,746
2023-08-15	136.10	136.10	133.50	134.20	125.30	83,533
2023-08-14	137.00	137.00	135.45	136.68	127.61	26,644
2023-08-11	139.60	139.90	136.45	138.45	129.27	46,026
2023-08-10	138.33	140.55	138.05	140.00	130.71	75,686
2023-08-09	139.48	139.90	137.55	138.20	129.03	9,781
2023-08-08	137.93	138.80	137.35	138.53	129.34	3,619
2023-08-07	137.45	140.45	136.41	138.93	129.71	16,444
2023-08-04	137.13	139.40	136.00	139.18	129.94	15,258
2023-08-03	138.13	139.25	136.60	136.83	127.75	64,989
2023-08-02	137.50	139.70	137.10	138.58	129.38	47,128
2023-08-01	140.43	140.90	139.40	140.20	130.90	10,746
2023-07-31	139.90	141.95	139.90	141.58	132.18	13,672
2023-07-28	138.05	141.55	135.85	141.35	131.97	19,553
2023-07-27	133.80	140.90	133.00	138.90	129.69	18,945
2023-07-26	139.03	139.15	134.89	136.18	127.14	175,853
2023-07-25	137.85	140.20	137.25	140.08	130.78	14,819
2023-07-24	135.15	139.70	134.65	138.43	129.24	277,189
2023-07-21	139.10	139.65	135.45	136.03	127.00	59,282
2023-07-20	137.98	141.00	136.95	139.93	130.64	45,898
2023-07-19	131.40	138.30	131.10	137.23	128.12	116,433
2023-07-18	131.70	136.78	131.70	136.78	127.70	141,443
2023-07-17	130.98	132.20	130.40	131.88	123.13	15,094
2023-07-14	133.78	134.05	131.65	132.40	123.62	26,514
2023-07-13	132.85	134.75	132.38	134.70	125.76	33,101
2023-07-12	128.35	133.90	126.85	133.38	124.53	56,747
2023-07-11	127.80	128.85	125.80	128.83	120.28	60,838
2023-07-10	126.00	128.10	126.00	126.75	118.34	27,274
2023-07-07	121.85	126.75	121.80	126.38	117.99	61,537
2023-07-06	125.08	126.30	120.75	120.95	112.93	51,835
2023-07-05	127.20	128.05	126.10	127.60	119.14	22,999
2023-07-04	129.55	130.50	126.85	128.78	120.23	501,810
2023-07-03	128.30	128.30	125.95	126.75	118.34	39,832

← NewerPage 14 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.