Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	69.940	70.680	69.720	69.860	67.190	75,105
2025-02-24	71.400	72.980	70.580	70.880	68.171	4,351
2025-02-21	70.320	71.880	70.200	70.440	67.747	1,701
2025-02-20	69.330	71.140	69.200	69.560	66.901	58,992
2025-02-19	71.830	72.660	68.940	69.370	66.718	19,251
2025-02-18	72.490	73.260	71.840	72.770	69.988	74,791
2025-02-17	73.440	74.080	73.300	73.310	70.508	32,013
2025-02-14	74.290	75.760	73.540	74.100	71.267	18,946
2025-02-13	71.080	75.260	71.000	74.690	71.835	20,015
2025-02-12	68.320	69.580	68.320	69.050	66.411	16,385
2025-02-11	69.520	69.600	68.000	68.290	65.680	66,678
2025-02-10	68.820	69.480	68.800	69.340	66.689	3,478
2025-02-07	69.480	71.280	68.800	68.960	66.324	3,764
2025-02-06	64.280	68.900	64.260	68.720	66.093	133,809
2025-02-05	64.700	64.700	63.640	63.780	61.342	1,316
2025-02-04	64.210	65.020	63.920	64.810	62.333	1,862
2025-02-03	64.460	64.740	63.200	64.740	62.265	5,361
2025-01-31	67.890	67.920	66.100	66.280	63.746	3,311
2025-01-30	67.110	68.580	67.100	67.720	65.131	2,677
2025-01-29	68.020	68.420	66.640	67.150	64.583	89,268
2025-01-28	63.820	66.880	63.640	65.790	63.275	277,992
2025-01-27	64.560	64.980	64.010	64.560	62.092	73,239
2025-01-24	64.790	66.900	64.020	65.110	62.621	4,816
2025-01-23	63.880	64.180	63.180	64.000	61.554	3,113
2025-01-22	65.120	65.120	63.660	63.830	61.390	4,908
2025-01-21	65.430	65.640	64.660	65.000	62.515	2,980
2025-01-20	65.980	66.120	64.420	65.650	63.140	8,080
2025-01-17	64.190	66.280	64.100	65.650	63.140	24,179
2025-01-16	64.120	64.480	63.160	63.930	61.486	55,984
2025-01-15	61.290	64.860	61.220	63.840	61.400	41,695
2025-01-14	63.120	63.220	60.940	61.200	58.861	5,018
2025-01-13	63.240	63.740	62.220	62.760	60.361	6,554
2025-01-10	64.290	65.380	63.220	63.350	60.928	92,881
2025-01-09	69.320	69.700	67.040	67.060	64.497	23,333
2025-01-08	70.830	70.940	69.160	69.780	67.113	4,402
2025-01-07	71.570	71.820	70.260	70.670	67.969	127,414
2025-01-06	71.370	73.220	70.880	71.710	68.969	13,052
2025-01-03	70.540	70.640	69.640	70.460	67.767	4,350
2025-01-02	69.950	71.240	69.740	70.370	67.680	5,449
2024-12-31	70.260	70.260	70.260	70.260	67.574	0
2024-12-30	69.480	70.260	68.180	70.260	67.574	4,260
2024-12-27	69.460	70.720	69.460	70.260	67.574	2,841
2024-12-24	69.220	69.220	69.220	69.220	66.574	0
2024-12-23	67.780	69.420	67.320	69.220	66.574	299,309
2024-12-20	66.430	67.700	66.000	67.700	65.112	24,347
2024-12-19	67.640	68.320	66.760	66.860	64.304	3,495
2024-12-18	69.590	69.720	67.820	68.090	65.487	49,390
2024-12-17	70.350	70.680	69.340	69.340	66.689	140,360
2024-12-16	71.440	71.520	69.900	71.000	68.286	8,978
2024-12-13	73.130	73.180	71.120	71.350	68.623	3,389
2024-12-12	74.250	75.520	73.000	73.160	70.363	48,964
2024-12-11	75.390	78.060	74.080	74.300	71.460	13,306
2024-12-10	74.410	75.920	73.880	75.920	73.018	4,687
2024-12-09	73.510	75.580	73.500	75.400	72.518	5,734
2024-12-06	71.850	72.960	71.740	72.630	69.854	1,744
2024-12-05	70.430	72.380	70.400	71.890	69.142	3,068
2024-12-04	70.530	71.440	70.200	70.470	67.776	3,790
2024-12-03	72.020	72.480	70.000	70.880	68.171	6,196
2024-12-02	71.000	71.740	70.520	71.360	68.632	6,611
2024-11-29	70.780	71.040	70.200	70.670	67.969	946

← NewerPage 8 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.