Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	176.30	177.30	173.60	175.48	142.14	80,513
2022-04-14	174.18	177.75	173.60	176.98	143.36	74,221
2022-04-13	168.35	173.53	168.35	172.88	140.04	41,919
2022-04-12	162.55	170.00	162.00	168.35	136.37	54,165
2022-04-11	159.75	163.70	159.75	162.58	131.69	26,760
2022-04-08	159.30	163.95	157.30	160.50	130.01	63,973
2022-04-07	156.48	160.35	155.95	156.58	126.83	170,807
2022-04-06	159.43	159.85	154.65	155.83	126.22	221,516
2022-04-05	160.40	165.44	159.85	160.50	130.01	36,703
2022-04-04	158.88	161.15	156.60	160.75	130.21	8,125
2022-04-01	155.33	159.20	154.77	157.95	127.95	22,375
2022-03-31	154.55	157.90	153.45	154.30	124.99	52,582
2022-03-30	152.58	153.30	151.20	152.68	123.67	26,231
2022-03-29	157.18	158.15	151.90	152.08	123.19	129,990
2022-03-28	152.80	155.75	152.80	153.60	124.42	30,274
2022-03-25	152.85	153.25	149.45	150.40	121.83	14,242
2022-03-24	152.03	153.85	151.70	153.23	124.12	24,193
2022-03-23	153.98	153.98	151.45	151.63	122.82	17,632
2022-03-22	153.68	154.90	152.80	153.18	124.08	179,079
2022-03-21	151.55	154.85	151.55	152.75	123.73	40,907
2022-03-18	149.85	153.27	148.45	153.00	123.94	16,078
2022-03-17	148.63	154.05	148.45	149.85	121.38	21,037
2022-03-16	151.50	153.80	144.00	148.90	120.61	135,906
2022-03-15	146.73	151.85	143.75	150.85	122.19	136,563
2022-03-14	144.03	146.30	140.70	142.38	115.33	31,239
2022-03-11	139.13	143.15	139.00	141.53	114.64	24,675
2022-03-10	137.58	139.85	135.35	138.50	112.19	42,279
2022-03-09	130.45	136.95	130.10	135.25	109.56	132,985
2022-03-08	124.38	133.80	124.21	127.68	103.42	93,407
2022-03-07	124.83	130.45	123.00	126.85	102.75	67,636
2022-03-04	131.80	132.50	128.30	129.45	104.86	29,314
2022-03-03	137.70	139.25	133.70	134.35	108.83	116,581
2022-03-02	135.50	139.50	135.50	137.83	111.64	48,656
2022-03-01	138.68	141.70	134.65	136.25	110.37	35,601
2022-02-28	126.40	139.55	126.40	138.20	111.95	76,894
2022-02-25	123.78	130.35	122.35	130.33	105.57	42,503
2022-02-24	120.35	123.05	118.10	122.65	99.351	49,119
2022-02-23	125.30	130.55	125.10	125.78	101.88	79,291
2022-02-22	121.00	127.10	121.00	125.15	101.38	43,779
2022-02-21	130.18	130.20	122.85	124.93	101.19	23,238
2022-02-18	131.35	132.60	128.80	130.43	105.65	84,032
2022-02-17	135.48	136.95	131.35	131.83	106.78	28,591
2022-02-16	132.90	134.90	132.90	134.43	108.89	25,526
2022-02-15	126.15	131.55	126.15	131.50	106.52	47,576
2022-02-14	127.15	128.35	123.95	126.23	102.25	40,059
2022-02-11	126.63	129.15	125.90	128.48	104.07	53,186
2022-02-10	132.50	132.50	125.80	128.10	103.77	53,678
2022-02-09	129.40	133.15	129.40	132.65	107.45	58,901
2022-02-08	128.78	129.30	126.95	128.43	104.03	142,834
2022-02-07	129.08	129.91	126.25	128.95	104.45	22,269
2022-02-04	131.75	131.75	127.40	128.48	104.07	18,263
2022-02-03	131.63	132.10	129.95	131.28	106.34	23,536
2022-02-02	129.73	134.95	129.20	133.05	107.78	24,804
2022-02-01	129.18	130.50	128.00	128.65	104.21	28,772
2022-01-31	129.75	130.40	127.05	128.85	104.37	43,474
2022-01-28	129.13	130.00	126.30	128.55	104.13	58,089
2022-01-27	126.45	131.25	126.45	128.50	104.09	39,424
2022-01-26	129.08	133.20	126.15	127.18	103.02	59,256
2022-01-25	124.40	124.70	120.00	123.80	100.28	55,095
2022-01-24	133.73	134.40	120.95	123.00	99.635	21,775

← NewerPage 20 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.