Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	62.075	62.800	60.300	61.000	61.000	489
2025-05-22	62.975	63.100	61.750	61.950	61.950	13,569
2025-05-21	64.400	64.550	63.200	63.500	63.500	199
2025-05-20	63.900	64.550	62.150	63.850	63.850	1,537
2025-05-19	64.700	64.950	63.800	64.150	64.150	1,453
2025-05-16	66.875	67.000	63.800	64.100	64.100	1,790
2025-05-15	66.175	66.250	65.500	66.100	66.100	101,586
2025-05-14	67.025	67.750	65.300	66.734	66.734	14,072
2025-05-13	67.050	68.000	67.050	67.250	67.250	17
2025-05-12	65.750	68.850	65.750	66.225	66.225	6,346
2025-05-09	65.600	66.645	64.350	64.500	64.500	25,604
2025-05-08	64.050	65.350	62.750	65.075	65.075	1,868
2025-05-07	67.200	67.600	65.050	65.400	62.900	1,888
2025-05-06	66.350	66.400	62.900	65.600	63.092	7,077
2025-05-02	67.300	68.650	67.150	67.550	64.968	207
2025-05-01	65.800	65.800	65.800	65.800	63.285	0
2025-04-30	69.525	69.900	65.200	65.800	63.285	1,854
2025-04-29	71.225	72.450	70.800	71.075	68.358	110
2025-04-28	69.325	71.100	69.200	71.100	68.382	1,651
2025-04-25	68.050	68.850	67.950	68.625	66.002	726
2025-04-24	66.225	67.950	65.400	67.675	65.088	89
2025-04-23	67.425	67.850	66.000	66.350	63.814	503
2025-04-22	63.450	64.050	62.450	64.000	61.554	13,084
2025-04-17	64.125	64.650	63.100	63.500	61.073	144
2025-04-16	65.025	65.200	63.650	64.000	61.554	127
2025-04-15	65.500	66.350	65.050	65.800	63.285	395
2025-04-14	65.550	65.950	63.800	64.900	62.419	196
2025-04-11	64.200	64.400	60.800	62.750	60.351	3,466
2025-04-10	67.000	67.800	63.250	63.250	60.832	956
2025-04-09	59.575	62.250	59.000	59.200	56.937	1,515
2025-04-08	62.825	63.000	61.150	61.800	59.438	1,610
2025-04-07	58.000	63.450	56.450	60.600	58.284	154,637
2025-04-04	65.220	66.080	59.980	62.570	60.178	24,403
2025-04-03	68.190	70.220	64.200	65.750	63.237	12,827
2025-04-02	74.610	74.800	71.700	72.110	69.354	16,108
2025-04-01	76.790	77.340	74.600	75.000	72.133	46,726
2025-03-31	76.290	76.380	74.580	75.950	73.047	9,058
2025-03-28	78.310	79.180	77.590	78.050	75.066	9,426
2025-03-27	79.720	80.260	78.000	79.070	76.047	6,058
2025-03-26	82.630	82.680	80.600	80.760	77.673	23,828
2025-03-25	81.110	82.600	81.020	82.170	79.029	81,826
2025-03-24	82.800	83.120	80.320	80.790	77.702	2,221
2025-03-21	80.830	81.280	79.700	80.290	77.221	3,912
2025-03-20	86.940	86.940	81.880	82.730	79.568	25,038
2025-03-19	86.390	88.000	84.220	85.320	82.059	4,344
2025-03-18	84.160	87.480	84.160	87.310	83.973	37,944
2025-03-17	83.900	84.040	81.560	83.130	79.952	74,939
2025-03-14	80.210	84.300	78.980	83.130	79.952	21,495
2025-03-13	79.410	81.460	78.020	81.460	78.346	6,476
2025-03-12	74.530	82.000	73.780	80.450	77.375	12,255
2025-03-11	77.170	78.880	74.820	75.310	72.431	3,563
2025-03-10	78.440	78.580	75.800	77.010	74.066	51,124
2025-03-07	78.700	78.820	76.140	77.080	74.134	49,502
2025-03-06	75.780	79.620	75.780	79.260	76.230	17,794
2025-03-05	68.720	75.660	65.560	74.580	71.729	68,130
2025-03-04	67.410	67.680	65.360	65.710	63.198	9,835
2025-03-03	69.200	70.460	67.720	68.550	65.930	3,572
2025-02-28	70.410	70.560	68.840	69.000	66.362	2,450
2025-02-27	72.230	72.280	70.660	71.240	68.517	147,144
2025-02-26	70.780	72.460	70.780	71.890	69.142	19,762

← NewerPage 7 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.