UK markets closed

Wacker Chemie AG (0NR4.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
141.71-5.66 (-3.84%)
At close: 07:14PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023145.95145.90139.35142.10142.1032,584
23 Mar 2023144.38147.55143.60147.38147.3826,821
22 Mar 2023144.23145.60143.35143.75143.75291,417
21 Mar 2023144.07147.25143.35145.48145.48113,171
20 Mar 2023141.32143.10137.10141.95141.95349,251
17 Mar 2023147.43147.51140.95142.73142.73129,409
16 Mar 2023151.25151.35145.50148.20148.20295,046
15 Mar 2023150.95152.45145.00149.02149.0261,842
14 Mar 2023141.50154.75140.80152.00152.0079,164
13 Mar 2023150.48151.10143.20146.00146.0071,936
10 Mar 2023150.18152.20148.90149.57149.5782,067
09 Mar 2023153.35154.80150.25154.15154.1532,329
08 Mar 2023153.80154.00150.05153.30153.3074,457
07 Mar 2023155.05158.30154.00155.13155.1341,850
06 Mar 2023156.52158.25154.65155.68155.6839,345
03 Mar 2023150.60157.95152.10156.77156.77120,735
02 Mar 2023148.30150.60146.75150.07150.07101,413
01 Mar 2023148.90151.40148.20148.80148.80303,404
28 Feb 2023150.80151.00148.00148.45148.4538,497
27 Feb 2023154.65155.50151.70151.82151.8241,658
24 Feb 2023159.73161.60152.60153.35153.3581,394
23 Feb 2023155.10159.27154.85158.35158.35173,841
22 Feb 2023151.68154.85150.20153.90153.90103,354
21 Feb 2023143.23146.55141.05145.93145.9395,292
20 Feb 2023143.38146.05142.70144.02144.0279,361
17 Feb 2023140.13143.55140.00143.32143.32351,712
16 Feb 2023142.60144.10141.45143.63143.6333,406
15 Feb 2023137.75142.20137.10141.13141.1376,832
14 Feb 2023138.48138.70136.51137.55137.5528,748
13 Feb 2023140.25140.50137.95139.32139.32209,904
10 Feb 2023142.20144.95138.50139.65139.6545,757
09 Feb 2023147.00147.15143.05143.50143.5025,661
08 Feb 2023146.25149.95144.60144.82144.8238,162
07 Feb 2023146.88147.10143.65143.95143.9527,113
06 Feb 2023147.30148.00144.65146.00146.0026,019
03 Feb 2023148.82150.40145.49147.65147.6599,659
02 Feb 2023147.00151.85145.30150.10150.10223,641
01 Feb 2023139.88146.15139.80146.05146.05223,165
31 Jan 2023136.07139.80135.60138.45138.4541,027
30 Jan 2023134.55137.50133.00137.20137.2034,698
27 Jan 2023135.98136.35133.70135.68135.6835,130
26 Jan 2023131.05137.15130.95136.70136.70106,009
25 Jan 2023133.52134.20130.00130.43130.4330,456
24 Jan 2023132.75134.95129.65134.07134.07286,028
23 Jan 2023132.85133.70126.60132.68132.6867,487
20 Jan 2023134.70135.01131.25132.50132.50144,022
19 Jan 2023138.48139.85134.35135.60135.6064,680
18 Jan 2023140.75144.50139.00139.75139.7587,487
17 Jan 2023133.90141.55133.60139.68139.68285,658
16 Jan 2023133.35133.80128.70131.98131.9827,134
13 Jan 2023130.88135.45130.75133.35133.3597,447
12 Jan 2023127.88134.40127.50131.95131.95428,359
11 Jan 2023116.28127.15113.04126.50126.50130,198
10 Jan 2023116.20117.60114.00115.65115.65124,790
09 Jan 2023115.63118.05114.35117.03117.0361,295
06 Jan 2023111.28114.95110.60114.47114.47238,434
05 Jan 2023114.32115.85108.90111.93111.93144,248
04 Jan 2023122.72123.05113.30115.53115.53299,761
03 Jan 2023123.15124.85121.05121.82121.82301,380
30 Dec 2022119.68120.20119.30120.00120.007,021
29 Dec 2022119.38120.55118.05120.38120.3848,097
28 Dec 2022122.28121.82118.95119.53119.5366,746
23 Dec 2022122.80124.15121.95123.57123.5789,697
22 Dec 2022123.43124.10120.60122.30122.30346,946
21 Dec 2022124.50126.40123.25123.38123.38420,003
20 Dec 2022122.85124.45122.50123.53123.53139,924
19 Dec 2022125.40126.50123.35124.32124.3295,021
16 Dec 2022121.13125.65121.05124.38124.3829,662
15 Dec 2022121.70122.80120.95121.70121.7072,465
14 Dec 2022124.57125.55120.60121.82121.82138,688
13 Dec 2022122.90129.10122.31124.72124.72128,632
12 Dec 2022121.07121.25118.10119.70119.7050,367
09 Dec 2022118.63122.35118.75121.90121.9097,110
08 Dec 2022120.25121.05118.55118.72118.7222,404
07 Dec 2022122.88122.99120.30120.22120.2246,303
06 Dec 2022120.03123.05119.30121.68121.68167,498
05 Dec 2022124.38124.45120.83121.28121.2829,869
02 Dec 2022122.10124.85122.20124.53124.53205,092
01 Dec 2022122.68124.65121.50123.35123.3539,616
30 Nov 2022121.93122.20119.55121.32121.32127,657
29 Nov 2022123.82123.05120.10121.75121.7513,422
28 Nov 2022124.25125.43123.25123.68123.6812,165
25 Nov 2022125.60125.90123.90125.75125.7513,446
24 Nov 2022124.93127.25124.50124.97124.9728,242
23 Nov 2022125.97125.73123.80124.70124.7016,441
22 Nov 2022123.45127.20123.20126.15126.1516,299
21 Nov 2022124.30124.15122.45124.07124.0720,357
18 Nov 2022121.90125.46121.10124.57124.5746,699
17 Nov 2022123.13123.65118.75120.50120.5060,814
16 Nov 2022123.57122.95120.40122.78122.7824,656
15 Nov 2022124.55125.50120.25123.93123.9339,280
14 Nov 2022124.75126.35123.10124.43124.4341,764
11 Nov 2022121.57125.55121.44125.13125.1338,737
10 Nov 2022113.88121.85115.15120.22120.2236,165
09 Nov 2022117.78117.95112.35113.93113.9347,029
08 Nov 2022116.85119.30115.15118.75118.7536,403
07 Nov 2022118.72119.00116.50117.28117.28117,950
04 Nov 2022116.30120.20115.85117.88117.8831,185
03 Nov 2022113.72115.05112.50114.38114.3820,481
02 Nov 2022117.65117.65114.10115.47115.4750,211
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...