Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	106.95	106.95	102.90	104.03	88.504	31,324
2022-10-10	103.18	112.15	103.05	108.68	92.460	99,701
2022-10-07	105.43	107.25	103.65	104.63	89.015	42,820
2022-10-06	107.33	108.55	105.45	106.03	90.206	26,274
2022-10-05	111.75	111.84	105.25	105.78	89.993	94,779
2022-10-04	112.08	113.85	111.70	112.70	95.885	31,224
2022-10-03	103.88	110.10	103.83	109.78	93.396	19,707
2022-09-30	103.70	106.15	102.45	105.63	89.865	515,298
2022-09-29	112.60	112.60	101.05	104.28	88.717	65,900
2022-09-28	113.80	114.92	111.00	114.23	97.182	145,116
2022-09-27	119.10	119.70	114.85	114.90	97.756	114,318
2022-09-26	116.09	118.15	116.09	116.35	98.990	64,422
2022-09-23	123.45	123.55	115.50	117.80	100.22	37,685
2022-09-22	125.48	126.95	123.55	123.73	105.26	47,360
2022-09-21	124.20	128.10	124.00	127.38	108.37	137,684
2022-09-20	130.58	130.60	124.60	125.40	106.69	246,752
2022-09-16	131.31	131.31	126.95	129.05	109.80	47,157
2022-09-15	144.25	144.25	134.65	136.20	115.88	69,320
2022-09-14	149.58	151.00	144.10	144.78	123.17	92,534
2022-09-13	151.55	153.95	148.95	150.38	127.94	13,606
2022-09-12	150.35	154.55	150.35	152.03	129.34	110,999
2022-09-09	147.70	150.10	147.70	149.33	127.05	35,204
2022-09-08	145.90	149.25	142.29	147.18	125.22	40,482
2022-09-07	137.50	144.43	137.50	144.43	122.88	15,086
2022-09-06	138.80	141.75	138.80	139.70	118.86	14,202
2022-09-05	137.25	139.65	136.30	138.58	117.90	39,297
2022-09-02	137.85	142.85	137.80	141.83	120.66	337,140
2022-09-01	140.05	140.05	134.95	136.50	116.13	182,127
2022-08-31	142.28	144.60	139.95	141.83	120.66	13,087
2022-08-30	141.75	143.10	139.00	141.08	120.03	20,929
2022-08-26	140.93	142.75	137.55	137.90	117.32	14,153
2022-08-25	142.90	144.30	139.80	140.18	119.26	216,158
2022-08-24	141.03	142.00	138.45	141.58	120.45	10,296
2022-08-23	140.38	142.60	139.70	141.83	120.66	21,135
2022-08-22	145.60	145.60	138.90	140.65	119.66	31,867
2022-08-19	150.55	151.00	146.35	146.90	124.98	93,836
2022-08-18	150.35	154.00	150.35	152.08	129.38	34,517
2022-08-17	155.35	155.35	149.39	149.55	127.24	31,972
2022-08-16	153.20	155.00	153.20	154.70	131.62	23,095
2022-08-15	154.15	154.15	151.15	151.85	129.19	9,318
2022-08-12	153.33	154.65	151.85	152.30	129.58	24,564
2022-08-11	154.00	154.60	152.65	153.33	130.45	29,249
2022-08-10	149.05	153.35	148.75	152.58	129.81	30,224
2022-08-09	152.73	153.50	149.85	150.73	128.24	33,704
2022-08-08	154.63	156.70	151.40	151.60	128.98	106,377
2022-08-05	151.05	153.70	150.65	152.25	129.53	61,536
2022-08-04	152.18	154.20	150.83	151.28	128.70	17,099
2022-08-03	149.30	152.00	149.30	151.60	128.98	339,482
2022-08-02	144.58	148.85	142.85	148.55	126.39	21,243
2022-08-01	146.50	146.60	143.45	145.43	123.73	155,602
2022-07-29	147.13	149.00	141.67	145.70	123.96	34,368
2022-07-28	139.73	148.45	137.55	146.25	124.43	81,802
2022-07-27	130.08	133.50	129.90	131.88	112.20	371,775
2022-07-26	135.80	136.05	128.90	129.43	110.11	36,273
2022-07-25	138.18	140.60	135.58	135.58	115.35	60,725
2022-07-22	139.98	142.65	138.20	140.20	119.28	21,078
2022-07-21	142.50	144.47	139.95	141.00	119.96	9,674
2022-07-20	142.70	145.00	139.25	143.18	121.81	38,483
2022-07-19	134.30	143.15	134.04	142.08	120.88	97,159
2022-07-18	136.55	138.70	134.85	135.43	115.22	15,939

← NewerPage 18 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.