Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	111.28	114.95	110.60	114.48	97.395	239,992
2023-01-05	114.33	115.85	108.90	111.93	95.225	144,233
2023-01-04	122.73	123.05	113.30	115.53	98.288	301,361
2023-01-03	123.15	124.85	121.05	121.83	103.65	304,183
2022-12-30	119.68	120.20	119.30	120.00	102.10	7,021
2022-12-29	119.38	120.55	118.05	120.38	102.41	64,532
2022-12-28	121.82	121.82	118.95	119.53	101.69	66,974
2022-12-23	122.80	124.15	121.95	123.58	105.14	89,797
2022-12-22	123.43	124.10	120.60	122.30	104.05	356,977
2022-12-21	124.50	126.40	123.25	123.38	104.97	419,899
2022-12-20	122.85	124.45	122.50	123.53	105.09	139,924
2022-12-19	125.40	126.50	123.35	124.33	105.78	95,021
2022-12-16	121.13	125.65	121.05	124.38	105.82	29,662
2022-12-15	121.70	122.80	120.95	121.70	103.54	73,481
2022-12-14	124.58	125.55	120.60	121.83	103.65	144,198
2022-12-13	122.90	129.10	122.31	124.73	106.12	129,952
2022-12-12	121.08	121.25	118.10	119.70	101.84	54,136
2022-12-09	118.75	122.35	118.75	121.90	103.71	97,063
2022-12-08	120.25	121.05	118.55	118.73	101.01	22,454
2022-12-07	122.88	122.99	120.23	120.23	102.29	59,635
2022-12-06	120.03	123.05	119.30	121.68	103.52	167,736
2022-12-05	124.38	124.45	120.83	121.28	103.18	31,164
2022-12-02	122.20	124.85	122.20	124.53	105.95	205,254
2022-12-01	122.68	124.65	121.50	123.35	104.95	43,666
2022-11-30	121.93	122.20	119.55	121.33	103.22	132,669
2022-11-29	123.05	123.05	120.10	121.75	103.58	15,795
2022-11-28	124.25	125.43	123.25	123.68	105.22	14,478
2022-11-25	125.60	125.90	123.90	125.75	106.99	19,767
2022-11-24	124.93	127.25	124.50	124.98	106.33	42,375
2022-11-23	125.73	125.73	123.80	124.70	106.09	17,401
2022-11-22	123.45	127.20	123.20	126.15	107.33	19,071
2022-11-21	124.15	124.15	122.45	124.08	105.56	20,363
2022-11-18	121.90	125.46	121.10	124.58	105.99	46,799
2022-11-17	123.13	123.65	118.75	120.50	102.52	63,476
2022-11-16	122.95	122.95	120.40	122.78	104.46	25,541
2022-11-15	124.55	125.50	120.25	123.93	105.43	39,280
2022-11-14	124.75	126.35	123.10	124.43	105.86	43,522
2022-11-11	121.58	125.55	121.44	125.13	106.46	38,836
2022-11-10	115.15	121.85	115.15	120.23	102.29	36,365
2022-11-09	117.78	117.95	112.35	113.93	96.927	68,254
2022-11-08	116.85	119.30	115.15	118.75	101.03	50,055
2022-11-07	118.73	119.00	116.50	117.28	99.777	123,604
2022-11-04	116.30	120.20	115.85	117.88	100.29	36,496
2022-11-03	113.73	115.05	112.50	114.38	97.310	29,905
2022-11-02	117.65	117.65	114.10	115.48	98.246	56,318
2022-11-01	119.23	119.95	115.75	116.23	98.884	18,619
2022-10-31	118.05	119.55	116.80	118.28	100.63	32,846
2022-10-28	116.25	119.00	114.05	117.83	100.25	44,498
2022-10-27	117.28	118.50	112.55	117.55	100.01	67,015
2022-10-26	115.68	117.80	113.80	117.48	99.947	27,471
2022-10-25	117.20	118.90	113.35	115.03	97.863	188,293
2022-10-24	114.55	118.15	113.05	117.48	99.947	51,526
2022-10-21	111.83	114.30	110.65	113.78	96.799	22,647
2022-10-20	108.58	113.70	108.31	113.28	96.374	171,893
2022-10-19	110.03	111.00	108.15	109.83	93.439	53,584
2022-10-18	105.65	111.00	105.35	109.23	92.928	127,711
2022-10-17	100.90	105.45	100.00	103.98	88.462	101,135
2022-10-14	107.25	109.30	100.90	101.30	86.186	68,055
2022-10-13	104.98	105.16	99.160	104.23	88.674	61,941
2022-10-12	105.35	106.50	102.60	106.03	90.206	42,133

← NewerPage 17 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.