UK markets closed

Wacker Chemie AG (0NR4.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
106.99+7.88 (+7.96%)
At close: 05:34PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 2024100.80107.55100.80106.99106.99213,490
24 May 202497.73101.7097.38101.75101.75327,225
23 May 2024101.95102.3098.9099.1199.11161,945
22 May 2024100.95102.5099.26101.78101.78121,396
21 May 2024103.43104.65100.35101.60101.60379,435
20 May 2024103.05104.35103.10103.70103.702,297
17 May 2024104.15105.00102.10103.10103.105,396
16 May 2024103.47107.95102.10105.75105.75363,709
15 May 2024102.32104.20102.55102.70102.70347,917
14 May 2024100.52103.4599.76102.45102.452,293
13 May 2024100.85101.2597.72101.00101.0032,437
10 May 2024101.03101.20100.25100.60100.603,253
09 May 2024100.75101.50100.00101.00101.004,752
09 May 20243 Dividend
08 May 2024104.82105.40102.30102.6599.6567,448
07 May 2024102.78106.35102.65105.10102.0313,143
03 May 2024102.57105.10102.25102.6599.655,858
02 May 2024101.20102.04101.93101.7898.801,806
01 May 2024101.00101.00101.00101.0098.04-
30 Apr 2024101.85102.1599.68101.0098.0492,898
29 Apr 2024101.35101.95100.30101.5398.56110,324
26 Apr 2024103.40103.05100.30100.6897.7345,412
25 Apr 2024107.25108.05101.85102.1899.1999,064
24 Apr 2024108.85109.20106.30106.30103.199,375
23 Apr 2024110.88111.25107.75108.75105.5743,408
22 Apr 2024110.25110.85108.05109.82106.62104,616
19 Apr 2024105.70110.15105.25110.10106.8840,026
18 Apr 2024107.90108.40104.45106.15103.0538,109
17 Apr 2024107.07108.55105.45107.60104.4625,079
16 Apr 2024107.20108.35105.60107.35104.21149,315
15 Apr 2024108.95110.05107.85107.90104.7546,924
12 Apr 2024110.85111.40109.20109.47106.28139,843
11 Apr 2024112.75114.25108.35109.88106.66260,182
10 Apr 2024114.75114.90111.60113.13109.8279,164
09 Apr 2024116.07116.35113.25114.45111.1110,878
08 Apr 2024114.68116.60110.90115.80112.4247,416
05 Apr 2024113.22114.50111.58112.38109.0946,419
04 Apr 2024112.15114.60111.24114.03110.6922,534
03 Apr 2024105.57113.80105.45112.60109.3179,965
02 Apr 2024104.97106.95103.40104.95101.8863,981
28 Mar 2024108.57109.35103.75104.30101.25319,213
27 Mar 2024107.68108.40105.10107.60104.4668,109
26 Mar 2024108.30109.15106.25107.07103.9527,237
25 Mar 2024109.80109.85107.60108.20105.0416,783
22 Mar 2024108.07111.95108.45110.50107.2739,576
21 Mar 2024109.97111.95108.20108.85105.6755,376
20 Mar 2024105.65108.10105.25107.20104.07144,129
19 Mar 2024106.15108.30106.10106.40103.29182,860
18 Mar 2024107.75109.05105.65106.10103.0034,705
15 Mar 2024105.15108.75104.00108.25105.0994,397
14 Mar 2024107.72109.75104.30104.95101.88362,208
13 Mar 2024109.90112.35108.05108.82105.64154,092
12 Mar 2024108.10113.50106.00109.78106.57369,328
11 Mar 2024103.82105.25102.35103.28100.26210,583
08 Mar 2024106.22106.90103.80104.15101.11482,887
07 Mar 2024102.68106.65102.00106.57103.4664,389
06 Mar 2024100.82104.60100.85103.25100.23450,030
05 Mar 2024102.30102.25100.45101.1898.2283,819
04 Mar 2024104.60105.00101.75103.20100.1844,581
01 Mar 2024101.32105.35101.10104.88101.81534,238
29 Feb 202499.90102.4098.90101.3898.41744,415
28 Feb 202499.56102.5099.70100.6597.71324,913
27 Feb 202497.0399.6696.2899.1596.2519,653
26 Feb 202497.3097.4896.1497.3394.499,277
23 Feb 202498.3199.3295.9897.5994.7442,211
22 Feb 202499.99100.6096.6898.1595.2870,092
21 Feb 202499.18100.3098.2299.6396.7179,200
20 Feb 2024101.88103.3098.7098.9096.0187,607
19 Feb 2024101.10102.31100.20101.8898.9034,686
16 Feb 2024100.07101.5199.98101.4398.46184,541
15 Feb 202497.2799.3696.0898.9896.0911,986
14 Feb 202496.7197.5495.9896.9594.12198,066
13 Feb 202497.9599.0295.2296.6893.8557,317
12 Feb 202496.8399.6096.6298.6295.7446,433
09 Feb 2024100.28100.5096.2496.4793.6525,384
08 Feb 202499.93101.80100.09100.3597.4247,424
07 Feb 2024102.70103.4599.80100.1097.1765,109
06 Feb 2024104.03103.8098.98102.8299.82158,588
05 Feb 2024102.63105.00101.25103.60100.5783,800
02 Feb 2024102.13102.90101.15101.9398.95229,324
01 Feb 202499.04102.1099.00101.1898.22194,985
31 Jan 2024100.10102.7098.40101.2098.24175,572
30 Jan 2024102.30102.20100.23100.7597.8032,043
29 Jan 202497.75102.3596.92101.7298.7566,689
26 Jan 202499.88101.8098.94100.6297.6896,048
25 Jan 2024100.75102.0097.8499.5696.6510,943
24 Jan 2024102.32102.4599.08101.2898.32554,071
23 Jan 202496.36100.2596.4299.8996.9881,561
22 Jan 202495.2096.2694.6095.6592.85149,726
19 Jan 202495.1496.1494.1294.3991.6336,095
18 Jan 202492.4395.1691.9094.4591.6943,440
17 Jan 202492.7896.0690.3092.4289.72237,485
16 Jan 202495.0496.7494.2296.1693.3570,712
15 Jan 202499.44100.3095.7096.0293.21108,307
12 Jan 2024100.13101.7598.9299.6996.7837,407
11 Jan 2024102.65103.35101.05101.4798.5135,439
10 Jan 2024104.07105.05101.55102.1599.1640,757
09 Jan 2024108.82109.00104.28104.47101.4237,727
08 Jan 2024105.53108.51104.85108.20105.0420,711
05 Jan 2024104.03106.20103.40105.55102.47183,495
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...