Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	124.63	126.50	124.40	126.10	117.74	19,485
2023-06-29	124.23	124.30	122.25	123.58	115.38	32,158
2023-06-28	121.85	124.50	121.06	124.45	116.19	31,142
2023-06-27	123.78	124.65	119.50	121.13	113.09	48,771
2023-06-26	121.13	123.85	120.70	123.50	115.31	89,235
2023-06-23	121.30	122.35	117.50	120.23	112.25	65,579
2023-06-22	115.78	123.75	115.59	123.65	115.45	128,672
2023-06-21	115.70	115.97	113.35	115.53	107.86	74,593
2023-06-20	117.98	119.20	114.90	115.83	108.14	127,695
2023-06-19	123.43	124.40	121.65	122.13	114.02	82,698
2023-06-16	122.40	125.70	122.40	124.45	116.19	100,070
2023-06-15	119.70	121.65	117.65	121.35	113.30	70,678
2023-06-14	125.90	126.30	121.45	121.55	113.49	332,586
2023-06-13	123.95	126.85	121.10	126.85	118.44	80,323
2023-06-12	117.83	123.95	117.70	122.03	113.93	56,809
2023-06-09	121.63	121.75	115.50	117.13	109.36	133,333
2023-06-08	122.00	123.95	121.70	121.73	113.65	382,324
2023-06-07	126.55	126.95	121.30	122.13	114.02	42,209
2023-06-06	126.18	127.60	125.15	126.73	118.32	26,276
2023-06-05	128.25	128.65	126.25	126.25	117.88	16,536
2023-06-02	125.55	127.90	122.95	127.48	119.02	110,429
2023-06-01	125.35	125.45	121.00	123.50	115.31	48,058
2023-05-31	127.90	129.75	123.60	124.08	115.84	324,186
2023-05-30	129.88	131.75	128.25	128.60	120.07	463,807
2023-05-26	125.73	129.05	125.20	128.58	120.05	58,501
2023-05-25	126.85	127.05	125.00	125.40	117.08	31,673
2023-05-24	129.78	129.85	124.85	125.80	117.46	115,181
2023-05-23	129.10	130.95	129.10	130.55	121.89	42,415
2023-05-22	128.05	132.10	128.05	129.20	120.63	81,937
2023-05-19	128.25	129.40	126.70	127.63	119.16	77,638
2023-05-18	124.85	129.50	124.66	127.58	119.11	42,019
2023-05-17	136.25	137.10	133.95	135.20	115.03	47,681
2023-05-16	139.80	139.80	135.85	136.68	116.28	89,898
2023-05-15	141.65	144.35	140.40	140.63	119.64	34,688
2023-05-12	142.60	142.91	138.65	140.95	119.92	73,157
2023-05-11	139.05	141.65	139.05	139.63	118.79	48,080
2023-05-10	142.03	142.20	136.14	137.88	117.30	88,751
2023-05-09	142.45	143.60	139.60	140.93	119.90	70,950
2023-05-05	132.90	144.40	132.90	143.28	121.90	105,229
2023-05-04	132.05	133.20	130.05	131.30	111.71	29,244
2023-05-03	131.35	132.73	129.00	132.63	112.84	106,414
2023-05-02	139.50	140.22	130.90	131.20	111.62	95,952
2023-04-28	138.23	140.40	133.05	139.68	118.83	77,821
2023-04-27	138.80	138.80	132.50	137.68	117.13	65,329
2023-04-26	138.30	139.45	137.05	138.53	117.86	75,609
2023-04-25	144.10	144.10	138.50	139.33	118.54	51,078
2023-04-24	145.40	146.70	144.08	144.08	122.58	15,435
2023-04-21	147.45	149.05	145.60	146.73	124.83	41,033
2023-04-20	147.50	152.00	145.80	148.05	125.96	77,812
2023-04-19	144.83	147.85	141.90	147.55	125.53	165,107
2023-04-18	146.43	148.35	145.70	146.03	124.24	27,871
2023-04-17	146.48	148.45	145.00	146.45	124.60	52,386
2023-04-14	146.65	148.55	145.35	145.53	123.81	49,014
2023-04-13	145.48	148.30	144.65	146.25	124.43	197,621
2023-04-12	145.48	145.85	142.25	145.15	123.49	23,552
2023-04-11	141.43	145.05	141.25	145.03	123.39	49,200
2023-04-06	139.45	141.40	138.63	140.95	119.92	81,772
2023-04-05	146.38	146.45	137.95	138.75	118.05	250,351
2023-04-04	150.43	150.70	146.68	147.00	125.07	190,814
2023-04-03	148.95	151.45	147.25	150.23	127.81	39,274

← NewerPage 15 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.