Wacker Chemie O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	84.800	89.325	81.825	81.825	81.825	2
2026-10-21	86.575	89.325	86.575	86.575	86.575	2
2026-10-20	86.850	89.325	86.175	86.175	86.175	2
2026-10-19	88.250	89.325	87.925	87.925	87.925	2
2026-10-16	89.175	89.325	89.175	89.175	89.175	1
2026-10-15	87.075	88.450	85.850	88.450	88.450	324
2026-10-14	88.900	89.800	88.050	88.350	88.350	695
2026-10-13	87.875	88.200	87.300	88.200	88.200	222
2026-10-12	89.250	89.700	87.000	87.000	87.000	289
2026-10-09	88.850	89.400	88.800	89.100	89.100	716
2026-10-08	87.700	88.250	87.100	87.775	87.775	5,004
2026-10-07	90.650	91.350	88.550	88.800	88.800	3,286
2026-10-06	90.550	90.700	88.750	90.450	90.450	24
2026-10-05	90.250	90.350	87.900	88.600	88.600	294
2026-10-02	87.700	89.300	87.700	88.600	88.600	309
2026-10-01	89.000	89.600	87.450	87.675	87.675	266
2026-09-30	88.375	90.750	88.050	89.725	89.725	173
2026-09-29	87.050	90.450	86.900	89.200	89.200	3,967
2026-09-28	87.350	88.800	85.950	86.450	86.450	6
2026-09-25	87.400	88.100	87.150	87.150	87.150	95
2026-09-24	89.425	90.700	87.700	87.975	87.975	101
2026-09-23	90.000	90.500	89.550	89.675	89.675	63,459
2026-09-22	88.200	90.200	87.550	88.400	88.400	1,915
2026-09-21	86.200	88.200	86.100	87.200	87.200	96
2026-09-18	86.500	86.750	85.300	85.425	85.425	11
2026-09-17	88.500	88.500	85.700	86.425	86.425	170
2026-09-16	86.825	88.625	86.650	88.625	88.625	9,472
2026-09-15	85.225	86.350	83.950	86.350	86.350	395
2026-09-14	86.175	87.350	85.200	85.600	85.600	2,448
2026-09-11	91.075	91.350	87.800	87.800	87.800	325
2026-09-10	92.900	93.150	91.050	91.125	91.125	153
2026-09-09	92.425	93.000	91.500	91.775	91.775	28
2026-09-08	89.125	92.150	88.950	92.150	92.150	2,001
2026-09-07	91.800	92.300	89.325	89.325	89.325	5,103
2026-09-04	94.550	94.750	88.750	92.050	92.050	789
2026-09-03	93.475	95.650	92.900	95.400	95.400	34
2026-09-02	93.200	94.200	93.000	94.200	94.200	0
2026-09-01	94.425	96.150	93.100	93.700	93.700	87
2026-08-28	91.100	93.550	91.100	93.325	93.325	203
2026-08-27	90.050	91.150	89.200	89.775	89.775	2,600
2026-08-26	91.050	91.450	90.100	90.100	90.100	5
2026-08-25	93.500	93.900	89.500	90.050	90.050	70,844
2026-08-24	88.775	93.750	88.700	93.100	93.100	12,710
2026-08-21	90.025	90.650	89.050	89.825	89.825	106
2026-08-20	91.775	91.800	88.500	89.475	89.475	2,126
2026-08-19	91.950	92.625	91.550	92.625	92.625	29
2026-08-18	92.400	93.250	91.900	91.900	91.900	14
2026-08-17	95.075	95.700	93.800	93.800	93.800	21
2026-08-14	93.550	95.100	93.550	95.100	95.100	115
2026-08-13	94.675	95.200	93.300	93.700	93.700	16,463
2026-08-12	94.725	96.050	94.100	95.350	95.350	131
2026-08-11	93.025	94.150	92.950	93.800	93.800	1,830
2026-08-10	94.325	95.000	92.750	92.750	92.750	28
2026-08-07	96.150	96.850	93.900	94.300	94.300	156
2026-08-06	94.850	97.400	94.850	96.250	96.250	416
2026-08-05	94.550	97.100	94.167	95.225	95.225	719
2026-08-04	90.675	92.000	90.050	91.050	91.050	1,068
2026-08-03	88.600	90.950	88.200	90.850	90.850	577
2026-07-31	88.150	90.350	88.150	88.250	88.250	8
2026-07-30	82.200	89.650	81.600	85.600	85.600	3,393

Page 1 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.