UK markets closed

Wacker Chemie AG (WCH.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
102.25+0.25 (+0.25%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024102.40105.35102.25102.25102.25106,000
02 May 2024101.20102.50100.95102.00102.0067,278
30 Apr 2024101.90102.10100.30100.60100.6099,840
29 Apr 2024101.30102.35100.25101.65101.6598,511
26 Apr 2024103.45103.60100.30100.30100.30189,333
25 Apr 2024107.40108.70101.85101.85101.85127,752
24 Apr 2024109.00109.10106.25106.30106.3088,881
23 Apr 2024110.80110.80107.60108.70108.70130,215
22 Apr 2024110.15110.55107.90110.15110.15116,834
19 Apr 2024105.90110.40105.05109.65109.65156,020
18 Apr 2024107.85107.95104.35106.10106.10114,459
17 Apr 2024107.00108.90107.00107.55107.5583,105
16 Apr 2024107.20108.45105.35107.40107.40117,669
15 Apr 2024109.15110.15107.80108.20108.2081,545
12 Apr 2024111.05111.70109.20109.45109.45121,912
11 Apr 2024112.60114.25108.90109.65109.65236,820
10 Apr 2024114.60115.05111.15113.55113.55144,950
09 Apr 2024116.05116.30113.15113.55113.5582,874
08 Apr 2024114.50116.70114.20115.75115.75131,023
05 Apr 2024113.20114.65111.50111.60111.60116,995
04 Apr 2024112.35114.60111.15114.10114.10113,428
03 Apr 2024105.65113.75105.15112.70112.70280,053
02 Apr 2024105.00106.85103.40104.55104.55178,505
28 Mar 2024108.55109.30103.75104.55104.55465,661
27 Mar 2024107.70108.00105.00108.00108.00131,893
26 Mar 2024108.40109.15106.05107.30107.3077,944
25 Mar 2024109.80109.80107.65108.30108.3068,898
22 Mar 2024108.15112.00108.15110.30110.30154,461
21 Mar 2024110.00111.85108.10108.50108.50150,325
20 Mar 2024105.65108.20105.15107.75107.75136,624
19 Mar 2024106.10108.50105.90106.15106.1570,341
18 Mar 2024107.75109.05105.55106.25106.2599,524
15 Mar 2024105.05108.80105.00106.60106.60654,642
14 Mar 2024107.90109.80104.15104.65104.65151,563
13 Mar 2024109.85112.50108.00108.40108.40157,402
12 Mar 2024108.00113.55106.80109.65109.65337,574
11 Mar 2024103.50105.30102.30103.75103.75106,782
08 Mar 2024106.25106.95103.75104.10104.10153,655
07 Mar 2024103.05106.65102.00106.10106.10123,792
06 Mar 2024100.85104.90100.65103.65103.65109,065
05 Mar 2024102.20102.30100.20101.00101.00118,135
04 Mar 2024104.70105.50101.85103.35103.35120,224
01 Mar 2024101.25105.75101.25105.05105.05188,907
29 Feb 202499.98102.4098.70101.05101.051,415,762
28 Feb 202499.70102.4099.48100.70100.70228,825
27 Feb 202496.9299.6696.4499.6699.66106,047
26 Feb 202497.1097.6496.0897.1497.1477,467
23 Feb 202498.26100.2095.9697.6697.66146,861
22 Feb 202499.90100.5096.6897.9697.96166,229
21 Feb 202499.3499.8698.2299.2699.26138,150
20 Feb 2024101.90103.3098.7099.6699.66142,897
19 Feb 2024101.10102.40100.00102.30102.3080,015
16 Feb 2024100.10101.6599.92101.50101.50131,124
15 Feb 202497.5099.4296.7698.8298.8272,853
14 Feb 202496.7097.7095.7696.6896.6850,446
13 Feb 202498.0099.1295.1696.6096.60138,548
12 Feb 202496.5699.6696.5098.4298.4293,536
09 Feb 2024100.10100.1596.1696.3696.36114,113
08 Feb 2024100.10101.9599.28100.10100.1094,530
07 Feb 2024102.75103.4099.8099.9499.94110,512
06 Feb 2024103.80104.3598.80102.80102.80119,924
05 Feb 2024102.55105.15102.55103.55103.55130,426
02 Feb 2024102.30102.85101.15101.90101.90119,600
01 Feb 202499.00101.4098.74101.30101.30101,418
31 Jan 202499.80102.7098.06101.45101.45174,434
30 Jan 2024102.00102.15100.15100.95100.9581,564
29 Jan 202497.54102.3097.52101.80101.80130,001
26 Jan 202499.76101.8098.60100.45100.4575,393
25 Jan 2024100.75101.0597.8299.7499.7487,473
24 Jan 2024102.25102.45100.20101.35101.35226,089
23 Jan 202496.30100.2096.3099.6899.68139,370
22 Jan 202495.3096.0894.5695.7095.70108,948
19 Jan 202494.8296.4894.0894.6694.66136,475
18 Jan 202492.5495.2491.9094.3094.30169,167
17 Jan 202492.7694.1890.3492.1292.12253,741
16 Jan 202495.0096.7494.3096.4096.40144,717
15 Jan 202498.14100.3595.6695.7495.74194,472
12 Jan 2024100.00102.0098.9099.5099.50161,690
11 Jan 2024102.60103.35101.05101.15101.15124,274
10 Jan 2024104.05105.15101.90101.90101.90127,374
09 Jan 2024108.60108.70104.25104.30104.30114,554
08 Jan 2024105.50108.70104.25108.45108.45110,868
05 Jan 2024104.00106.20103.15105.40105.40107,673
04 Jan 2024106.05108.05104.05104.75104.75177,294
03 Jan 2024113.00113.00107.20107.30107.30133,256
02 Jan 2024114.70115.50112.20113.35113.3556,656
29 Dec 2023114.25114.40113.30114.30114.3019,757
28 Dec 2023115.35115.35113.95114.45114.4525,499
27 Dec 2023114.30115.95113.75114.75114.7536,520
22 Dec 2023113.85114.40113.50114.00114.0036,740
21 Dec 2023114.85114.85113.50114.40114.4069,376
20 Dec 2023114.60116.20113.90115.80115.8093,792
19 Dec 2023111.20114.45111.10114.30114.3086,467
18 Dec 2023114.10115.95113.25113.80113.8080,317
15 Dec 2023115.15116.65113.85114.95114.95127,291
14 Dec 2023111.25115.20111.25114.20114.20215,982
13 Dec 2023110.70113.05104.10108.35108.35253,841
12 Dec 2023112.45113.15110.25110.50110.5075,420
11 Dec 2023110.20112.65109.35112.65112.6581,476
08 Dec 2023109.40111.25108.85110.50110.5073,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...