Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	70.490	71.180	70.440	70.740	68.036	1,033
2024-11-27	70.700	70.820	69.340	69.640	66.978	5,622
2024-11-26	71.350	71.740	70.240	70.590	67.892	2,581
2024-11-25	71.770	72.400	71.080	71.970	69.219	6,186
2024-11-22	72.350	72.660	70.700	70.700	67.997	3,076
2024-11-21	72.510	73.160	71.440	72.060	69.305	8,080
2024-11-20	73.030	73.040	71.740	72.490	69.719	211,069
2024-11-19	73.200	73.760	71.240	72.240	69.479	1,694
2024-11-18	74.560	74.880	73.420	73.470	70.662	1,806
2024-11-15	73.250	75.660	73.100	75.030	72.162	2,082
2024-11-14	71.730	74.580	71.660	73.810	70.989	70,461
2024-11-13	74.240	74.980	72.040	72.070	69.315	65,841
2024-11-12	77.460	77.500	74.640	74.960	72.095	10,421
2024-11-11	78.170	79.280	78.000	79.040	76.019	2,495
2024-11-08	81.180	81.180	77.380	77.560	74.595	6,622
2024-11-07	78.770	82.400	78.700	81.570	78.452	5,181
2024-11-06	77.690	82.040	76.220	78.220	75.230	32,764
2024-11-05	80.570	81.160	78.880	79.340	76.307	1,881
2024-11-04	77.920	80.420	77.780	79.880	76.827	64,023
2024-11-01	77.500	78.620	77.420	78.250	75.259	48,430
2024-10-31	78.400	79.140	76.840	76.860	73.922	2,980
2024-10-30	79.150	79.980	77.940	78.090	75.105	4,037
2024-10-29	81.910	83.300	79.840	80.400	77.327	27,643
2024-10-28	85.340	85.620	81.700	82.720	79.558	8,422
2024-10-25	86.010	86.500	84.460	84.560	81.328	5,120
2024-10-24	85.220	87.400	84.920	85.250	81.991	63,371
2024-10-23	84.600	86.840	84.500	85.060	81.809	134,904
2024-10-22	84.190	85.040	83.520	84.250	81.029	300,063
2024-10-21	84.830	85.820	84.320	84.360	81.135	1,682
2024-10-18	85.400	86.840	84.620	84.750	81.510	216,210
2024-10-17	84.870	85.560	83.860	83.930	80.722	241,215
2024-10-16	85.000	86.140	84.400	85.280	82.020	45,516
2024-10-15	87.890	87.980	85.500	85.870	82.588	34,477
2024-10-14	91.000	91.480	87.940	88.140	84.771	356,196
2024-10-11	90.980	91.380	90.380	91.210	87.723	2,485
2024-10-10	93.310	93.660	90.580	91.120	87.637	259,966
2024-10-09	90.190	92.820	90.120	92.080	88.560	5,348
2024-10-08	91.020	91.717	89.900	90.100	86.656	8,871
2024-10-07	92.970	93.100	91.940	92.710	89.166	292,498
2024-10-04	92.770	93.580	91.140	92.610	89.070	5,128
2024-10-03	92.800	94.260	91.060	93.190	89.628	6,350
2024-10-02	96.420	96.900	90.386	92.970	89.416	32,717
2024-10-01	89.560	90.500	88.600	89.250	85.838	24,037
2024-09-30	87.870	89.100	87.600	88.790	85.396	17,258
2024-09-27	82.480	89.190	82.460	89.190	85.781	16,856
2024-09-26	81.370	81.700	80.700	81.580	78.462	18,791
2024-09-25	80.780	81.020	79.920	80.320	77.250	3,695
2024-09-24	81.540	82.720	80.220	80.400	77.327	96,026
2024-09-23	81.650	81.700	79.820	80.240	77.173	3,714
2024-09-20	84.220	84.220	81.440	81.730	78.606	9,869
2024-09-19	82.690	85.260	81.700	84.980	81.732	26,126
2024-09-18	82.340	82.880	81.340	82.660	79.500	498,825
2024-09-17	81.030	83.560	80.800	82.930	79.760	5,987
2024-09-16	81.480	81.560	80.160	80.780	77.692	1,666
2024-09-13	79.460	82.540	79.460	81.940	78.808	4,363
2024-09-12	80.550	81.260	78.440	79.220	76.192	12,016
2024-09-11	78.970	80.300	78.940	79.400	76.365	3,072
2024-09-10	79.820	80.240	77.500	78.250	75.259	4,277
2024-09-09	80.670	81.300	79.980	80.540	77.461	5,592
2024-09-06	82.780	82.780	80.140	80.240	77.173	2,420

← NewerPage 9 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.