Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	77.050	77.300	75.100	75.275	75.275	848
2026-02-05	76.750	77.600	74.850	76.400	76.400	16,235
2026-02-04	69.650	76.950	69.500	76.275	76.275	79,741
2026-02-03	68.450	69.550	68.450	69.550	69.550	254
2026-02-02	68.000	69.600	66.300	69.050	69.050	167
2026-01-30	67.375	69.000	67.200	69.000	69.000	44,637
2026-01-29	69.425	69.550	67.300	67.975	67.975	1,196
2026-01-28	72.025	74.550	68.200	68.875	68.875	9,427
2026-01-27	74.000	74.000	71.700	71.700	71.700	13,011
2026-01-26	72.525	73.500	71.800	73.500	73.500	1,459
2026-01-23	72.050	73.300	71.850	72.950	72.950	1,339
2026-01-22	71.650	73.500	71.650	73.050	73.050	10,338
2026-01-21	67.525	71.150	67.150	70.700	70.700	8,009
2026-01-20	67.700	67.850	65.600	66.850	66.850	11,496
2026-01-19	69.800	70.000	66.900	67.750	67.750	680
2026-01-16	73.275	73.400	70.900	71.325	71.325	89,260
2026-01-15	73.475	74.300	72.800	73.600	73.600	11,295
2026-01-14	73.325	73.500	71.550	72.825	72.825	43,984
2026-01-13	70.850	73.650	70.700	73.450	73.450	483
2026-01-12	70.800	71.400	69.650	69.900	69.900	2,147
2026-01-09	69.775	70.850	69.450	70.300	70.300	1,235
2026-01-08	70.300	70.450	67.900	69.350	69.350	89,553
2026-01-07	71.800	71.950	69.725	70.300	70.300	609
2026-01-06	69.825	71.600	69.450	70.266	70.266	86,433
2026-01-05	71.725	72.850	69.600	69.800	69.800	1,481
2026-01-02	69.650	71.700	69.450	71.475	71.475	297
2025-12-31	68.800	68.800	68.800	68.800	68.800	0
2025-12-30	68.250	68.800	68.050	68.800	68.800	99
2025-12-29	66.325	68.450	66.200	67.900	67.900	1,810
2025-12-24	66.875	66.875	66.875	66.875	66.875	0
2025-12-23	66.950	68.200	66.875	66.875	66.875	17
2025-12-22	67.675	68.200	66.950	67.975	67.975	32
2025-12-19	67.825	68.350	67.750	68.000	68.000	89
2025-12-18	67.575	68.050	66.700	67.650	67.650	69,198
2025-12-17	68.825	69.000	67.400	67.575	67.575	75,854
2025-12-16	68.025	69.850	67.900	68.550	68.550	766
2025-12-15	70.225	70.700	68.450	68.450	68.450	136
2025-12-12	67.050	70.200	67.050	69.725	69.725	727
2025-12-11	66.800	67.500	65.350	67.275	67.275	238
2025-12-10	67.550	68.600	66.500	67.175	67.175	154
2025-12-09	66.200	67.500	65.950	67.500	67.500	4
2025-12-08	67.425	67.450	66.350	67.000	67.000	250
2025-12-05	66.450	67.725	66.450	67.725	67.725	212
2025-12-04	66.150	66.750	65.850	66.225	66.225	1,362
2025-12-03	65.025	65.275	64.800	65.275	65.275	130
2025-12-02	65.425	66.150	64.700	64.850	64.850	1,916
2025-12-01	65.650	66.150	64.800	65.650	65.650	5,491
2025-11-28	65.425	66.300	64.250	66.150	66.150	11,568
2025-11-27	65.100	67.500	65.000	66.350	66.350	3,231
2025-11-26	66.700	67.000	65.300	65.675	65.675	34,985
2025-11-25	68.350	68.800	66.550	67.400	67.400	1,090
2025-11-24	66.525	68.425	66.200	67.600	67.600	2,024
2025-11-21	66.250	67.750	65.950	67.575	67.575	3,884
2025-11-20	69.175	69.200	66.000	66.700	66.700	710
2025-11-19	66.875	69.400	66.850	68.400	68.400	162
2025-11-18	66.500	67.950	65.750	67.550	67.550	1,205
2025-11-17	69.025	69.750	66.900	67.400	67.400	1,155
2025-11-14	66.025	69.250	65.850	68.925	68.925	168,266
2025-11-13	64.000	66.350	64.000	66.075	66.075	393,976
2025-11-12	63.775	64.400	63.400	63.875	63.875	49,167

← NewerPage 4 of 22 · 1,263 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.