Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	148.93	150.10	146.75	149.80	127.45	39,799
2023-03-30	145.05	149.60	145.05	149.18	126.92	27,364
2023-03-29	143.55	145.55	142.40	144.53	122.96	178,896
2023-03-28	144.65	145.75	142.20	143.00	121.66	11,863
2023-03-27	144.65	144.65	141.80	143.28	121.90	13,401
2023-03-24	145.90	145.90	139.35	142.10	120.90	33,093
2023-03-23	144.38	147.55	143.60	147.38	125.39	29,121
2023-03-22	144.23	145.60	143.35	143.75	122.30	292,687
2023-03-21	144.08	147.25	143.35	145.48	123.77	113,574
2023-03-20	141.33	143.10	137.10	141.95	120.77	350,172
2023-03-17	147.43	147.51	140.95	142.73	121.43	129,409
2023-03-16	151.25	151.35	145.50	148.20	126.09	300,919
2023-03-15	150.95	152.45	145.00	149.03	126.79	61,862
2023-03-14	141.50	154.75	140.80	152.00	129.32	80,939
2023-03-13	150.48	151.10	143.20	146.00	124.22	74,164
2023-03-10	150.18	152.20	148.90	149.58	127.26	83,497
2023-03-09	153.35	154.80	150.25	154.15	131.15	33,074
2023-03-08	153.80	154.00	150.05	153.30	130.43	75,969
2023-03-07	155.05	158.30	154.00	155.13	131.98	52,016
2023-03-06	156.53	158.25	154.65	155.68	132.45	41,398
2023-03-03	152.10	157.95	152.10	156.78	133.38	121,612
2023-03-02	148.30	150.60	146.75	150.08	127.68	103,520
2023-03-01	148.90	151.40	148.20	148.80	126.60	303,403
2023-02-28	150.80	151.00	148.00	148.45	126.30	38,497
2023-02-27	154.65	155.50	151.70	151.83	129.17	55,568
2023-02-24	159.73	161.60	152.60	153.35	130.47	82,457
2023-02-23	155.10	159.27	154.85	158.35	134.72	241,778
2023-02-22	151.68	154.85	150.20	153.90	130.94	109,725
2023-02-21	143.23	146.55	141.05	145.93	124.15	95,292
2023-02-20	143.38	146.05	142.70	144.03	122.54	98,475
2023-02-17	140.13	143.55	140.00	143.33	121.94	351,712
2023-02-16	142.60	144.10	141.45	143.63	122.20	36,233
2023-02-15	137.75	142.20	137.10	141.13	120.07	78,445
2023-02-14	138.48	138.70	136.51	137.55	117.03	28,748
2023-02-13	140.25	140.50	137.95	139.33	118.54	210,504
2023-02-10	142.20	144.95	138.50	139.65	118.81	189,327
2023-02-09	147.00	147.15	143.05	143.50	122.09	25,876
2023-02-08	146.25	149.95	144.60	144.83	123.22	39,117
2023-02-07	146.88	147.10	143.65	143.95	122.47	27,864
2023-02-06	147.30	148.00	144.65	146.00	124.22	26,482
2023-02-03	148.83	150.40	145.49	147.65	125.62	105,576
2023-02-02	147.00	151.85	145.30	150.10	127.70	253,437
2023-02-01	139.88	146.15	139.80	146.05	124.26	225,249
2023-01-31	136.08	139.80	135.60	138.45	117.79	41,475
2023-01-30	134.55	137.50	133.00	137.20	116.73	34,895
2023-01-27	135.98	136.35	133.70	135.68	115.43	35,530
2023-01-26	131.05	137.15	130.95	136.70	116.30	107,643
2023-01-25	133.53	134.20	130.00	130.43	110.97	30,556
2023-01-24	132.75	134.95	129.65	134.08	114.07	286,455
2023-01-23	132.85	133.70	126.60	132.68	112.88	62,810
2023-01-20	134.70	135.01	131.25	132.50	112.73	144,249
2023-01-19	138.48	139.85	134.35	135.60	115.37	65,897
2023-01-18	140.75	144.50	139.00	139.75	118.90	87,506
2023-01-17	133.90	141.55	133.60	139.68	118.83	287,926
2023-01-16	133.35	133.80	128.70	131.98	112.28	28,815
2023-01-13	130.88	135.45	130.75	133.35	113.45	100,314
2023-01-12	127.88	134.40	127.50	131.95	112.26	428,425
2023-01-11	116.28	127.15	113.04	126.50	107.63	135,620
2023-01-10	116.20	117.60	114.00	115.65	98.395	126,121
2023-01-09	115.63	118.05	114.35	117.03	99.564	67,972

← NewerPage 16 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.