UK markets closed

Wacker Chemie AG (0NR4.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
94.20-6.68 (-6.62%)
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024100.95102.6593.4894.2094.2035,699
25 Jul 2024100.03101.3598.12100.88100.88318,196
24 Jul 202499.78100.9099.00100.29100.2940,851
23 Jul 2024101.45101.3099.62100.07100.07130,670
22 Jul 2024100.90102.30100.70100.95100.9529,060
19 Jul 2024100.97102.4599.5499.5599.553,318
18 Jul 2024103.93106.00102.70103.40103.403,815
17 Jul 2024100.65104.65100.15104.55104.556,503
16 Jul 2024102.03101.9599.88101.35101.3510,222
15 Jul 2024104.65104.55102.75103.55103.5537,981
12 Jul 2024104.45106.10103.75104.80104.802,959
11 Jul 2024102.75104.20101.20103.88103.885,215
10 Jul 2024102.45102.80101.55101.60101.6081,187
09 Jul 2024104.13104.90101.65101.78101.781,107
08 Jul 2024103.93104.95102.90103.82103.8242,048
05 Jul 2024104.88106.50103.70104.30104.302,146
04 Jul 2024103.28104.75103.35104.25104.251,672
03 Jul 2024103.97105.45103.00103.43103.4356,006
02 Jul 2024100.97104.1599.90104.18104.1844,590
01 Jul 2024102.20102.5598.70102.05102.05125,008
28 Jun 2024102.63104.35101.80102.53102.533,268
27 Jun 2024103.07104.40101.65102.47102.47269,493
26 Jun 2024102.05103.15101.40102.78102.787,150
25 Jun 2024102.70103.65100.65101.57101.5795,441
24 Jun 202499.53102.8099.38101.97101.9789,117
21 Jun 2024101.65102.0099.4899.8299.8213,245
20 Jun 202499.08102.8599.00101.82101.8280,914
19 Jun 202497.65101.2597.8498.8698.8640,897
18 Jun 202496.2398.2694.9098.1898.1826,939
17 Jun 202496.4496.4894.5695.6695.66188,981
14 Jun 202499.5598.5895.0096.0996.094,008
13 Jun 202498.9098.9095.6896.0396.037,989
12 Jun 202498.7599.8298.2499.4299.423,218
11 Jun 202499.94100.4597.9898.2198.2127,492
10 Jun 202498.6999.6297.8099.3999.3964,770
07 Jun 2024100.53100.6098.4099.8199.8119,245
06 Jun 2024101.43101.5599.68100.12100.124,198
05 Jun 2024100.54102.75100.30100.94100.9466,948
04 Jun 202499.56101.6598.46100.43100.435,500
03 Jun 2024102.75103.4099.4299.6199.611,813
31 May 2024102.10102.35101.05102.15102.152,146
30 May 202499.84102.9099.40102.75102.75166,673
29 May 2024102.60103.75100.45100.69100.6971,556
28 May 2024105.45105.85102.55103.18103.183,972
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...