Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	85.475	86.325	84.700	86.325	86.325	90
2026-07-28	85.675	85.800	82.700	84.000	84.000	1,216
2026-07-27	89.825	90.200	85.400	85.400	85.400	6,509
2026-07-24	88.100	89.450	88.100	88.650	88.650	103
2026-07-23	89.925	91.800	89.275	89.275	89.275	1,313
2026-07-22	86.200	91.550	85.200	90.650	90.650	9
2026-07-21	86.975	87.500	84.900	86.000	86.000	832
2026-07-20	89.050	89.550	86.300	86.950	86.950	1,127
2026-07-17	87.875	90.250	87.750	88.925	88.925	188
2026-07-16	93.125	93.950	90.950	90.950	90.950	32
2026-07-15	95.475	96.450	92.200	92.700	92.700	84
2026-07-14	94.075	97.650	94.000	96.900	96.900	1,322
2026-07-13	91.175	95.800	90.550	95.500	95.500	207
2026-07-10	91.350	92.600	91.100	91.825	91.825	1,098
2026-07-09	89.500	92.000	88.800	91.125	91.125	2,789
2026-07-08	89.750	90.050	87.625	87.625	87.625	119
2026-07-07	92.850	94.600	90.750	91.050	91.050	244
2026-07-06	95.225	96.300	94.450	94.850	94.850	640
2026-07-03	91.175	94.725	90.000	94.725	94.725	273
2026-07-02	90.075	91.000	89.400	90.650	90.650	23
2026-07-01	89.925	91.150	89.850	90.950	90.950	346
2026-06-30	89.375	91.100	88.950	90.350	90.350	1,244
2026-06-29	91.975	93.200	88.550	91.453	91.453	10,434
2026-06-26	91.100	92.150	90.750	91.975	91.975	8,626
2026-06-25	94.750	95.150	92.150	93.025	93.025	4,854
2026-06-24	97.300	97.550	93.200	93.725	93.725	3,647
2026-06-23	98.150	98.550	95.600	96.000	96.000	217
2026-06-22	99.950	100.40	98.300	99.900	99.900	814
2026-06-19	96.275	98.100	95.300	97.550	97.550	1,116
2026-06-18	96.600	97.400	95.650	96.375	96.375	12,170
2026-06-17	97.200	97.850	94.800	96.675	96.675	4,224
2026-06-16	97.500	98.550	95.800	97.000	97.000	4,352
2026-06-15	96.075	97.150	95.400	95.750	95.750	1,779
2026-06-12	93.775	94.350	92.200	92.775	92.775	3,504
2026-06-11	91.425	93.350	90.000	92.450	92.450	1,308
2026-06-10	93.875	94.500	91.050	91.975	91.975	1,697
2026-06-09	94.625	94.800	93.250	93.250	93.250	9,761
2026-06-08	96.400	96.700	93.700	94.189	94.189	30,821
2026-06-05	97.950	101.20	96.900	97.150	97.150	3,694
2026-06-04	105.45	106.00	103.60	104.00	104.00	102,248
2026-06-03	104.35	105.60	103.50	105.05	105.05	6,079
2026-06-02	102.20	105.00	101.50	105.00	105.00	2,178
2026-06-01	99.150	102.50	98.700	101.30	101.30	1,966
2026-05-29	99.875	101.90	99.300	100.50	100.50	4,585
2026-05-28	96.800	99.650	96.350	99.450	99.450	1,904
2026-05-27	96.950	97.950	95.000	96.975	96.975	13,608
2026-05-26	97.900	98.575	97.050	98.374	98.374	13,012
2026-05-22	96.550	102.50	96.350	102.50	102.50	3,261
2026-05-21	96.000	96.950	94.850	96.925	96.925	1,157
2026-05-20	97.450	97.900	96.325	96.450	96.450	28,360
2026-05-19	98.625	99.300	95.800	96.550	96.550	1,730
2026-05-18	98.150	100.40	97.600	99.000	99.000	324,231
2026-05-15	102.65	104.60	98.400	99.150	99.150	30,722
2026-05-14	100.60	104.10	100.40	103.70	103.70	2,261
2026-05-13	98.725	100.00	97.550	99.550	99.550	17,035
2026-05-12	96.450	97.050	94.800	96.053	96.053	35,333
2026-05-11	94.650	96.600	94.500	96.600	96.600	393,637
2026-05-08	93.225	95.200	92.900	94.375	94.375	416
2026-05-07	94.050	94.250	92.300	93.575	93.575	2,862
2026-05-06	92.825	94.450	90.650	93.975	93.975	19,950

← NewerPage 2 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.