Mail

0NR4.IL - Wacker Chemie AG

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	125.72	129.05	125.20	128.57	128.57	54,878
25 May 2023	126.85	127.05	125.00	125.40	125.40	31,319
24 May 2023	129.77	129.85	124.85	125.80	125.80	115,081
23 May 2023	128.98	130.95	129.10	130.55	130.55	42,306
22 May 2023	128.02	132.10	128.05	129.20	129.20	79,859
19 May 2023	128.25	129.40	126.70	127.63	127.63	71,074
18 May 2023	124.85	129.50	124.66	127.57	127.57	40,418
18 May 2023	12 Dividend
17 May 2023	136.25	137.10	133.95	135.20	123.20	41,336
16 May 2023	140.98	139.80	135.85	136.68	124.54	89,797
15 May 2023	141.65	144.35	140.40	140.63	128.14	34,652
12 May 2023	142.60	142.91	138.65	140.95	128.44	72,341
11 May 2023	138.95	141.65	139.05	139.63	127.23	53,788
10 May 2023	142.02	142.20	136.14	137.88	125.64	88,551
09 May 2023	142.45	143.60	139.60	140.93	128.42	65,285
05 May 2023	132.50	144.40	132.90	143.27	130.56	104,616
04 May 2023	132.05	133.20	130.05	131.30	119.65	32,915
03 May 2023	131.35	132.73	129.00	132.63	120.85	104,873
02 May 2023	139.50	140.22	130.90	131.20	119.56	95,251
28 Apr 2023	138.23	140.40	133.05	139.68	127.28	77,525
27 Apr 2023	138.93	138.80	132.50	137.68	125.46	62,615
26 Apr 2023	138.30	139.45	137.05	138.52	126.23	72,804
25 Apr 2023	144.68	144.10	138.50	139.32	126.96	49,078
24 Apr 2023	145.40	146.70	144.10	144.07	131.29	12,946
21 Apr 2023	147.45	149.05	145.60	146.73	133.70	39,047
20 Apr 2023	147.50	152.00	145.80	148.05	134.91	77,701
19 Apr 2023	144.82	147.85	141.90	147.55	134.45	53,928
18 Apr 2023	146.43	148.35	145.70	146.02	133.06	18,485
17 Apr 2023	146.48	148.45	145.00	146.45	133.45	48,764
14 Apr 2023	146.65	148.55	145.35	145.52	132.61	47,426
13 Apr 2023	145.48	148.30	144.65	146.25	133.27	195,356
12 Apr 2023	145.48	145.85	142.25	145.15	132.27	21,433
11 Apr 2023	141.43	145.05	141.25	145.02	132.15	45,701
06 Apr 2023	139.45	141.40	138.63	140.95	128.44	78,908
05 Apr 2023	146.38	146.45	137.95	138.75	126.43	248,682
04 Apr 2023	150.43	150.70	146.68	147.00	133.95	190,814
03 Apr 2023	148.95	151.45	147.25	150.23	136.89	33,241
31 Mar 2023	148.93	150.10	146.75	149.80	136.50	39,700
30 Mar 2023	144.85	149.60	145.05	149.18	135.93	26,765
29 Mar 2023	143.55	145.55	142.40	144.52	131.70	175,182
28 Mar 2023	144.65	145.75	142.20	143.00	130.31	11,863
27 Mar 2023	144.75	144.65	141.80	143.27	130.56	13,372
24 Mar 2023	145.95	145.90	139.35	142.10	129.49	32,584
23 Mar 2023	144.38	147.55	143.60	147.38	134.29	26,821
22 Mar 2023	144.23	145.60	143.35	143.75	130.99	291,417
21 Mar 2023	144.07	147.25	143.35	145.48	132.56	113,171
20 Mar 2023	141.32	143.10	137.10	141.95	129.35	349,251
17 Mar 2023	147.43	147.51	140.95	142.73	130.06	129,409
16 Mar 2023	151.25	151.35	145.50	148.20	135.05	295,046
15 Mar 2023	150.95	152.45	145.00	149.02	135.80	61,842
14 Mar 2023	141.50	154.75	140.80	152.00	138.51	79,164
13 Mar 2023	150.48	151.10	143.20	146.00	133.04	71,936
10 Mar 2023	150.18	152.20	148.90	149.57	136.30	82,067
09 Mar 2023	153.35	154.80	150.25	154.15	140.47	32,329
08 Mar 2023	153.80	154.00	150.05	153.30	139.69	74,457
07 Mar 2023	155.05	158.30	154.00	155.13	141.36	41,850
06 Mar 2023	156.52	158.25	154.65	155.68	141.86	39,345
03 Mar 2023	150.60	157.95	152.10	156.77	142.86	120,735
02 Mar 2023	148.30	150.60	146.75	150.07	136.75	101,413
01 Mar 2023	148.90	151.40	148.20	148.80	135.59	303,404
28 Feb 2023	150.80	151.00	148.00	148.45	135.27	38,497
27 Feb 2023	154.65	155.50	151.70	151.82	138.35	41,658
24 Feb 2023	159.73	161.60	152.60	153.35	139.74	81,394
23 Feb 2023	155.10	159.27	154.85	158.35	144.30	173,841
22 Feb 2023	151.68	154.85	150.20	153.90	140.24	103,354
21 Feb 2023	143.23	146.55	141.05	145.93	132.97	95,292
20 Feb 2023	143.38	146.05	142.70	144.02	131.24	79,361
17 Feb 2023	140.13	143.55	140.00	143.32	130.60	351,712
16 Feb 2023	142.60	144.10	141.45	143.63	130.88	33,406
15 Feb 2023	137.75	142.20	137.10	141.13	128.60	76,832
14 Feb 2023	138.48	138.70	136.51	137.55	125.34	28,748
13 Feb 2023	140.25	140.50	137.95	139.32	126.96	209,904
10 Feb 2023	142.20	144.95	138.50	139.65	127.26	45,757
09 Feb 2023	147.00	147.15	143.05	143.50	130.76	25,661
08 Feb 2023	146.25	149.95	144.60	144.82	131.97	38,162
07 Feb 2023	146.88	147.10	143.65	143.95	131.17	27,113
06 Feb 2023	147.30	148.00	144.65	146.00	133.04	26,019
03 Feb 2023	148.82	150.40	145.49	147.65	134.54	99,659
02 Feb 2023	147.00	151.85	145.30	150.10	136.78	223,641
01 Feb 2023	139.88	146.15	139.80	146.05	133.09	223,165
31 Jan 2023	136.07	139.80	135.60	138.45	126.16	41,027
30 Jan 2023	134.55	137.50	133.00	137.20	125.02	34,698
27 Jan 2023	135.98	136.35	133.70	135.68	123.63	35,130
26 Jan 2023	131.05	137.15	130.95	136.70	124.57	106,009
25 Jan 2023	133.52	134.20	130.00	130.43	118.85	30,456
24 Jan 2023	132.75	134.95	129.65	134.07	122.17	286,028
23 Jan 2023	132.85	133.70	126.60	132.68	120.90	67,487
20 Jan 2023	134.70	135.01	131.25	132.50	120.74	144,022
19 Jan 2023	138.48	139.85	134.35	135.60	123.56	64,680
18 Jan 2023	140.75	144.50	139.00	139.75	127.35	87,487
17 Jan 2023	133.90	141.55	133.60	139.68	127.28	285,658
16 Jan 2023	133.35	133.80	128.70	131.98	120.26	27,134
13 Jan 2023	130.88	135.45	130.75	133.35	121.51	97,447
12 Jan 2023	127.88	134.40	127.50	131.95	120.24	428,359
11 Jan 2023	116.28	127.15	113.04	126.50	115.27	130,198
10 Jan 2023	116.20	117.60	114.00	115.65	105.39	124,790
09 Jan 2023	115.63	118.05	114.35	117.03	106.64	61,295
06 Jan 2023	111.28	114.95	110.60	114.47	104.31	238,434
05 Jan 2023	114.32	115.85	108.90	111.93	101.99	144,248
04 Jan 2023	122.72	123.05	113.30	115.53	105.27	299,761
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...