Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	67.175	67.300	63.800	63.800	63.800	145,459
2025-11-10	66.325	68.750	65.700	67.450	67.450	1,044
2025-11-07	68.200	69.650	67.850	68.225	68.225	697
2025-11-06	68.150	68.900	67.100	67.225	67.225	130
2025-11-05	66.525	68.250	65.600	67.925	67.925	53
2025-11-04	68.175	68.700	66.400	67.500	67.500	701
2025-11-03	68.150	70.650	67.750	69.700	69.700	809
2025-10-31	67.950	69.450	67.950	68.925	68.925	329
2025-10-30	67.300	68.750	66.600	68.125	68.125	3,455
2025-10-29	68.825	69.450	68.400	68.400	68.400	1,901
2025-10-28	67.250	68.450	67.050	68.100	68.100	16,568
2025-10-27	69.675	69.750	68.300	68.650	68.650	2,950
2025-10-24	68.950	69.950	68.800	69.325	69.325	70,758
2025-10-23	67.325	67.900	67.100	67.600	67.600	993
2025-10-22	66.975	67.700	65.650	66.750	66.750	4,039
2025-10-21	68.275	68.300	67.350	67.400	67.400	530
2025-10-20	67.200	68.450	66.550	68.150	68.150	1,544
2025-10-17	64.475	67.250	64.250	66.675	66.675	12,026
2025-10-16	65.075	65.650	64.250	65.300	65.300	2,418
2025-10-15	64.325	66.100	64.300	65.225	65.225	1,360
2025-10-14	65.000	65.450	63.850	64.400	64.400	762
2025-10-13	64.950	66.100	64.500	65.150	65.150	228
2025-10-10	66.725	67.350	64.400	65.676	65.676	25,572
2025-10-09	66.550	68.100	66.400	67.200	67.200	1,215
2025-10-08	67.375	67.500	66.450	67.190	67.190	42,422
2025-10-07	65.100	68.200	64.750	67.500	67.500	1,940
2025-10-06	65.850	67.000	64.150	66.350	66.350	1,719
2025-10-03	67.100	67.700	65.925	65.925	65.925	255
2025-10-02	64.750	66.500	64.750	66.300	66.300	2,000
2025-10-01	63.925	65.100	63.875	63.875	63.875	1,797
2025-09-30	64.175	64.400	63.500	63.500	63.500	786
2025-09-29	64.350	65.100	63.550	63.950	63.950	101
2025-09-26	64.050	65.000	63.875	63.875	63.875	464
2025-09-25	65.400	65.600	64.150	64.350	64.350	297
2025-09-24	64.650	65.300	63.550	65.300	65.300	1,531
2025-09-23	63.100	65.650	63.100	65.150	65.150	1,064
2025-09-22	62.850	63.100	62.400	62.400	62.400	134
2025-09-19	64.675	65.050	62.750	63.350	63.350	177
2025-09-18	63.250	65.100	63.000	64.225	64.225	889
2025-09-17	62.725	62.900	61.200	62.625	62.625	10,500
2025-09-16	63.700	64.250	63.650	64.250	64.250	73
2025-09-15	62.700	63.650	62.100	63.350	63.350	429
2025-09-12	63.025	63.450	62.350	62.950	62.950	1,216
2025-09-11	62.625	63.150	62.150	62.500	62.500	1,477
2025-09-10	65.125	65.450	62.800	63.075	63.075	3,844
2025-09-09	65.325	66.200	64.900	64.950	64.950	1,935
2025-09-08	64.875	65.550	63.975	65.550	65.550	2,176
2025-09-05	62.300	64.600	62.300	63.550	63.550	1,661
2025-09-04	62.700	62.750	61.250	61.250	61.250	290
2025-09-03	63.225	63.700	62.250	62.250	62.250	2,638
2025-09-02	65.075	65.200	62.950	63.000	63.000	319
2025-09-01	65.000	65.450	64.850	64.950	64.950	6,382
2025-08-29	65.675	65.900	64.900	65.025	65.025	1,747
2025-08-28	66.525	67.550	65.750	65.750	65.750	785
2025-08-27	67.050	67.450	65.500	65.500	65.500	1,304
2025-08-26	67.450	67.950	66.850	66.900	66.900	20
2025-08-22	67.950	69.400	67.950	69.175	69.175	464
2025-08-21	68.400	68.400	67.050	67.175	67.175	49
2025-08-20	68.600	68.950	67.950	68.400	68.400	4,073
2025-08-19	66.200	69.900	66.150	69.700	69.700	2,419

← NewerPage 5 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.