Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	136.83	137.25	133.25	135.88	110.06	37,215
2022-01-20	145.83	146.25	137.10	138.08	111.85	69,775
2022-01-19	148.53	151.15	146.85	147.28	119.30	51,580
2022-01-18	150.75	151.40	147.30	149.33	120.96	61,374
2022-01-17	149.00	152.10	149.00	151.83	122.98	44,908
2022-01-14	146.65	153.30	146.35	152.20	123.29	67,238
2022-01-13	141.55	143.85	140.60	141.58	114.68	15,363
2022-01-12	139.03	143.75	138.45	141.48	114.60	55,049
2022-01-11	134.55	137.35	132.80	137.35	111.26	40,111
2022-01-10	137.95	137.95	133.05	133.33	108.00	18,161
2022-01-07	136.53	139.05	135.55	137.90	111.70	56,233
2022-01-06	136.05	139.40	135.20	137.70	111.54	89,621
2022-01-05	133.30	139.25	132.80	139.23	112.78	75,338
2022-01-04	133.93	134.80	133.45	133.85	108.42	52,401
2021-12-31	131.85	131.85	131.85	131.85	106.80	0
2021-12-30	131.95	132.30	130.95	131.85	106.80	18,674
2021-12-29	131.43	132.55	130.55	131.85	106.80	51,755
2021-12-24	131.95	131.95	131.95	131.95	106.88	0
2021-12-23	133.30	133.35	131.50	131.95	106.88	33,626
2021-12-22	131.63	133.20	130.15	132.50	107.33	16,734
2021-12-21	132.45	132.45	130.50	130.50	105.71	42,337
2021-12-20	130.50	133.65	129.00	130.48	105.69	41,441
2021-12-17	136.90	136.90	133.90	134.28	108.77	21,854
2021-12-16	140.90	140.90	138.20	138.43	112.13	79,590
2021-12-15	138.18	139.10	136.80	138.43	112.13	213,791
2021-12-14	143.35	144.85	136.90	137.35	111.26	35,765
2021-12-13	145.08	145.29	143.55	144.03	116.67	26,619
2021-12-10	143.95	146.20	143.05	143.43	116.18	76,596
2021-12-09	147.63	147.95	145.05	145.75	118.06	31,110
2021-12-08	144.25	146.95	141.80	145.10	117.54	92,889
2021-12-07	140.18	145.30	139.20	144.35	116.93	15,586
2021-12-06	138.95	138.95	135.70	138.78	112.41	15,958
2021-12-03	143.90	143.90	137.45	137.70	111.54	66,123
2021-12-02	143.40	144.15	140.65	142.35	115.31	32,016
2021-12-01	152.90	154.05	144.40	147.38	119.38	48,249
2021-11-30	152.88	154.45	150.35	152.58	123.59	8,702
2021-11-29	152.40	156.55	151.85	153.80	124.58	40,199
2021-11-26	152.13	155.50	151.65	151.90	123.04	50,029
2021-11-25	161.63	162.25	158.45	158.78	128.61	8,402
2021-11-24	165.23	165.65	160.10	161.10	130.50	34,760
2021-11-23	170.53	173.00	164.55	165.28	133.88	56,756
2021-11-22	169.95	173.80	169.95	172.28	139.55	14,526
2021-11-19	170.23	171.30	168.00	169.35	137.18	20,417
2021-11-18	168.33	170.50	168.30	168.75	136.69	15,750
2021-11-17	168.50	169.70	168.05	168.73	136.67	25,773
2021-11-16	168.75	169.80	166.95	167.80	135.92	35,299
2021-11-15	169.98	170.40	168.30	168.93	136.84	4,682
2021-11-12	164.70	170.10	164.70	169.80	137.54	47,278
2021-11-11	165.28	165.95	163.10	164.00	132.85	27,200
2021-11-10	162.98	165.85	162.75	165.23	133.84	36,495
2021-11-09	162.00	165.30	162.00	162.63	131.73	17,091
2021-11-08	161.15	165.30	161.15	164.23	133.03	23,641
2021-11-05	160.68	162.05	159.20	160.43	129.95	26,665
2021-11-04	158.73	161.55	157.65	160.45	129.97	10,342
2021-11-03	154.15	158.30	154.15	156.65	126.89	24,925
2021-11-02	152.48	154.55	152.25	153.33	124.20	16,193
2021-11-01	154.85	154.85	149.95	151.15	122.44	21,159
2021-10-29	152.60	156.30	151.95	155.93	126.31	22,746
2021-10-28	157.15	158.00	150.25	152.70	123.69	41,296
2021-10-27	153.55	155.75	153.55	155.30	125.80	11,019

← NewerPage 21 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.