Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	66.550	66.800	65.850	66.400	66.400	2,178
2025-08-15	66.300	67.800	66.150	66.575	66.575	1,598
2025-08-14	64.750	66.450	64.750	65.900	65.900	184
2025-08-13	65.375	65.600	64.000	65.250	65.250	3,297
2025-08-12	65.675	65.800	64.500	65.400	65.400	705
2025-08-11	66.925	67.150	65.350	65.400	65.400	142
2025-08-08	66.300	67.100	65.650	66.950	66.950	139
2025-08-07	63.400	67.250	63.400	65.900	65.900	47,296
2025-08-06	64.325	65.600	64.200	65.075	65.075	12,761
2025-08-05	63.425	64.050	63.200	63.750	63.750	260
2025-08-04	64.500	64.850	63.000	63.138	63.138	18,257
2025-08-01	65.250	65.450	63.400	63.850	63.850	1,726
2025-07-31	64.775	70.600	63.500	66.100	66.100	30,142
2025-07-30	67.075	67.750	66.300	66.575	66.575	659
2025-07-29	70.150	70.450	67.200	67.350	67.350	410
2025-07-28	72.650	73.400	70.200	70.350	70.350	6,860
2025-07-25	69.725	71.850	69.150	71.850	71.850	29,204
2025-07-24	71.400	71.750	70.200	70.200	70.200	254
2025-07-23	70.775	71.350	70.050	70.475	70.475	927
2025-07-22	67.275	68.000	66.250	67.550	67.550	252
2025-07-21	67.375	69.850	67.050	68.000	68.000	1,647
2025-07-18	68.075	68.550	64.150	66.300	66.300	3,382
2025-07-17	66.725	68.000	66.300	67.275	67.275	367
2025-07-16	68.625	68.950	65.550	65.800	65.800	6,171
2025-07-15	67.500	70.450	67.400	70.100	70.100	513
2025-07-14	67.650	69.050	67.150	67.450	67.450	1,608
2025-07-11	70.625	70.750	68.850	69.150	69.150	483
2025-07-10	70.400	71.700	69.850	71.625	71.625	920
2025-07-09	68.400	70.950	67.750	69.775	69.775	11,604
2025-07-08	62.875	69.150	62.850	68.500	68.500	1,603
2025-07-07	64.050	64.350	62.850	63.000	63.000	2,311
2025-07-04	63.450	64.000	63.350	63.650	63.650	8,736
2025-07-03	67.050	67.350	64.100	64.450	64.450	28,278
2025-07-02	62.650	65.750	62.650	65.575	65.575	1,435
2025-07-01	61.675	62.100	61.300	61.900	61.900	1,330
2025-06-30	64.000	64.000	62.100	62.200	62.200	2,090
2025-06-27	63.725	64.450	63.250	64.100	64.100	232
2025-06-26	61.925	62.675	61.650	62.675	62.675	161
2025-06-25	63.375	63.550	61.300	61.475	61.475	27,965
2025-06-24	63.150	64.000	62.650	63.100	63.100	10,574
2025-06-23	59.900	61.100	59.650	61.100	61.100	9,928
2025-06-20	59.100	60.500	58.850	60.375	60.375	1,261
2025-06-19	60.625	60.800	59.000	59.925	59.925	60,986
2025-06-18	62.100	62.400	61.100	61.475	61.475	53,588
2025-06-17	61.700	63.200	60.500	62.558	62.558	108,197
2025-06-16	61.700	62.650	61.400	62.650	62.650	485
2025-06-13	60.775	61.500	60.700	61.275	61.275	1,461
2025-06-12	63.675	63.800	62.500	63.075	63.075	410
2025-06-11	65.150	65.500	64.750	64.800	64.800	493
2025-06-10	64.100	65.550	63.700	65.550	65.550	437
2025-06-09	62.350	63.800	62.300	63.750	63.750	787
2025-06-06	62.275	62.700	62.100	62.200	62.200	3,600
2025-06-05	64.400	64.500	62.100	62.600	62.600	1,831
2025-06-04	62.775	64.600	62.700	64.225	64.225	8,063
2025-06-03	62.575	62.900	61.600	62.400	62.400	1,615
2025-06-02	62.100	62.600	61.350	62.500	62.500	26,627
2025-05-30	62.850	63.700	62.575	62.575	62.575	990
2025-05-29	63.875	64.150	62.900	63.325	63.325	3,325
2025-05-28	63.450	63.500	62.850	63.225	63.225	133
2025-05-27	63.125	63.600	62.700	63.500	63.500	840

← NewerPage 6 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.