Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	95.275	95.950	94.800	95.450	95.450	31,164
2026-05-01	93.475	93.475	93.475	93.475	93.475	0
2026-04-30	88.800	93.475	88.500	93.475	93.475	525
2026-04-29	96.050	98.950	89.800	90.800	90.800	25,059
2026-04-28	96.500	96.850	94.650	96.350	96.350	967
2026-04-27	96.150	97.250	95.250	96.675	96.675	2,968
2026-04-24	96.775	97.200	94.950	96.175	96.175	2,676
2026-04-23	98.500	99.500	96.800	98.175	98.175	3,552
2026-04-22	94.400	98.800	94.300	98.450	98.450	9,421
2026-04-21	96.275	96.800	93.900	94.507	94.507	35,941
2026-04-20	93.675	95.450	93.600	94.919	94.919	38,210
2026-04-17	92.675	94.850	92.400	93.200	93.200	13,508
2026-04-16	91.775	94.700	91.500	93.375	93.375	61,653
2026-04-15	90.100	91.950	89.350	90.175	90.175	15,845
2026-04-14	90.625	91.350	89.050	89.100	89.100	404
2026-04-13	88.700	90.700	88.700	90.700	90.700	22,403
2026-04-10	88.875	91.950	88.000	91.700	91.700	2,594
2026-04-09	89.200	90.450	87.250	88.700	88.700	2,787
2026-04-08	87.275	88.550	84.500	88.200	88.200	50,771
2026-04-07	81.300	86.700	80.900	85.550	85.550	1,299
2026-04-02	81.475	83.250	81.300	82.025	82.025	4,481
2026-04-01	86.075	86.500	82.950	83.051	83.051	35,940
2026-03-31	82.450	85.750	81.650	85.150	85.150	13,875
2026-03-30	80.425	83.050	80.100	82.300	82.300	1,864
2026-03-27	81.625	81.800	80.450	81.125	81.125	3,717
2026-03-26	79.300	81.550	78.850	81.325	81.325	9,245
2026-03-25	77.850	81.300	77.650	80.775	80.775	6,044
2026-03-24	73.375	75.650	72.550	75.650	75.650	2,275
2026-03-23	67.425	74.800	66.500	72.850	72.850	2,876
2026-03-20	70.325	72.100	69.100	70.425	70.425	75,077
2026-03-19	72.175	73.000	70.850	71.325	71.325	1,024
2026-03-18	80.925	81.200	74.800	74.900	74.900	28,675
2026-03-17	77.900	80.700	77.650	80.700	80.700	23,610
2026-03-16	78.425	79.800	77.950	78.700	78.700	3,087
2026-03-13	79.975	81.650	77.950	78.700	78.700	10,389
2026-03-12	73.425	79.925	73.200	79.925	79.925	822
2026-03-11	72.675	75.250	70.351	72.375	72.375	17,146
2026-03-10	68.175	69.200	67.800	69.200	69.200	254
2026-03-09	63.025	65.300	62.000	65.250	65.250	86,508
2026-03-06	72.075	72.150	65.900	66.700	66.700	56,228
2026-03-05	73.625	75.350	71.750	71.900	71.900	5,241
2026-03-04	70.150	74.200	69.850	73.700	73.700	308
2026-03-03	73.750	74.000	69.050	70.700	70.700	25,647
2026-03-02	78.800	79.300	74.800	75.707	75.707	35,931
2026-02-27	82.550	82.700	80.150	81.450	81.450	33,260
2026-02-26	80.975	84.350	80.100	82.725	82.725	370
2026-02-25	82.000	82.550	81.250	82.125	82.125	509
2026-02-24	80.800	82.650	80.700	82.050	82.050	1,056
2026-02-23	80.050	80.050	78.950	79.100	79.100	1,268
2026-02-20	78.950	80.150	78.500	79.425	79.425	6,648
2026-02-19	82.125	82.400	78.350	78.350	78.350	132
2026-02-18	80.850	80.975	77.800	80.975	80.975	21,174
2026-02-17	80.525	81.000	79.050	80.300	80.300	1,229
2026-02-16	80.350	81.000	79.050	79.325	79.325	25,750
2026-02-13	80.475	80.800	78.850	79.950	79.950	525
2026-02-12	83.950	84.200	80.475	80.475	80.475	4,192
2026-02-11	83.225	85.250	82.150	84.500	84.500	47,027
2026-02-10	79.125	80.500	77.400	78.150	78.150	55,199
2026-02-09	75.500	76.000	74.900	76.000	76.000	130
2026-02-06	77.050	77.300	75.100	75.275	75.275	848

← NewerPage 3 of 5 · 254 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.