Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	129.35	134.05	128.99	133.23	113.35	22,198
2022-07-14	131.23	133.05	126.30	128.38	109.22	197,459
2022-07-13	132.35	134.05	129.25	133.98	113.99	179,897
2022-07-12	135.00	135.00	130.15	131.43	111.82	86,357
2022-07-11	134.85	141.00	134.85	137.48	116.96	64,473
2022-07-08	133.78	142.15	133.35	139.38	118.58	47,904
2022-07-07	130.70	135.10	128.17	134.45	114.39	41,144
2022-07-06	131.30	134.77	125.00	128.13	109.01	133,449
2022-07-05	136.93	137.35	129.60	129.95	110.56	23,031
2022-07-04	136.80	137.15	133.85	135.73	115.47	54,705
2022-07-01	135.65	140.70	134.84	135.65	115.41	17,630
2022-06-30	133.15	138.15	130.30	137.98	117.39	78,069
2022-06-29	135.55	136.55	131.55	135.23	115.05	66,143
2022-06-28	139.55	141.80	137.75	138.78	118.07	242,218
2022-06-27	141.50	143.95	136.70	140.35	119.41	262,783
2022-06-24	141.15	141.90	137.25	139.65	118.81	241,284
2022-06-23	148.63	148.63	139.50	140.43	119.47	373,251
2022-06-22	157.23	157.40	147.65	152.03	129.34	636,794
2022-06-21	159.55	163.00	158.75	160.50	136.55	12,324
2022-06-20	158.88	159.95	155.50	158.68	135.00	8,685
2022-06-17	161.85	161.85	155.35	158.30	134.68	66,088
2022-06-16	164.35	164.35	158.90	161.40	137.32	56,141
2022-06-15	164.78	166.71	162.20	166.20	141.40	37,521
2022-06-14	165.40	169.75	162.45	163.13	138.79	83,744
2022-06-13	164.73	165.85	160.20	162.88	138.57	203,869
2022-06-10	171.10	172.30	166.65	166.70	141.83	78,493
2022-06-09	176.20	178.40	169.75	171.55	145.95	70,703
2022-06-08	184.28	185.90	182.15	184.58	157.04	30,367
2022-06-07	181.15	184.20	181.00	183.23	155.89	44,072
2022-06-06	179.90	186.90	179.90	183.70	156.29	45,759
2022-06-01	169.10	172.75	168.00	170.40	144.98	163,381
2022-05-31	167.30	171.15	166.20	166.95	142.04	222,752
2022-05-30	172.40	172.40	164.80	167.90	142.85	35,597
2022-05-27	168.05	171.35	168.05	170.68	145.21	18,487
2022-05-26	165.18	167.70	161.90	167.48	142.49	18,750
2022-05-25	161.38	166.20	161.30	165.58	140.87	53,335
2022-05-24	159.93	161.55	157.75	158.90	135.19	27,536
2022-05-23	161.83	165.01	159.40	160.40	136.47	165,196
2022-05-20	168.20	175.90	165.70	167.00	135.28	92,981
2022-05-19	168.45	170.85	160.90	166.40	134.79	68,052
2022-05-18	165.55	172.75	165.10	171.23	138.70	57,808
2022-05-17	162.25	167.40	162.25	165.50	134.06	70,660
2022-05-16	156.95	159.15	155.35	158.50	128.39	28,285
2022-05-13	152.80	157.15	150.95	156.38	126.67	110,658
2022-05-12	156.68	158.55	148.75	152.98	123.92	30,143
2022-05-11	156.03	161.55	155.40	161.40	130.74	275,275
2022-05-10	153.43	157.35	151.30	154.73	125.33	208,760
2022-05-09	157.75	158.00	150.40	150.50	121.91	86,056
2022-05-06	158.48	161.50	156.85	159.70	129.36	8,921
2022-05-05	163.45	165.65	159.90	160.53	130.03	57,761
2022-05-04	161.93	162.90	159.40	161.15	130.54	178,152
2022-05-03	157.23	161.00	154.65	160.30	129.85	29,973
2022-04-29	154.43	157.80	150.50	150.50	121.91	80,190
2022-04-28	161.20	163.55	152.00	156.63	126.87	174,178
2022-04-27	164.25	167.65	162.90	166.93	135.22	68,571
2022-04-26	168.38	169.90	164.00	164.68	133.39	116,271
2022-04-25	170.13	171.95	165.35	165.63	134.16	95,028
2022-04-22	173.68	175.75	172.05	173.53	140.56	36,742
2022-04-21	174.60	176.70	174.00	175.10	141.84	32,545
2022-04-20	175.80	175.95	173.35	174.65	141.47	39,111

← NewerPage 19 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.