UK markets closed

Wacker Chemie AG (0NR4.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
112.07-0.03 (-0.02%)
At close: 05:59PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023112.90113.65110.00112.07112.0719,170
30 Nov 2023112.97113.60110.80112.10112.1012,134
29 Nov 2023112.38114.40110.25112.53112.5356,651
28 Nov 2023111.80112.95110.70112.20112.205,378
27 Nov 2023113.93114.45112.00112.07112.0727,642
24 Nov 2023113.13114.25112.55113.72113.72146,373
23 Nov 2023114.53115.50111.00112.90112.9097,209
22 Nov 2023115.22116.60114.25114.55114.5539,128
21 Nov 2023119.28120.25115.60115.88115.8863,202
20 Nov 2023120.53120.85118.65118.75118.7541,481
17 Nov 2023119.22122.00118.75121.45121.45166,558
16 Nov 2023122.60123.35118.65119.10119.1073,271
15 Nov 2023122.75125.15120.50121.13121.1377,283
14 Nov 2023118.85122.15117.40121.78121.7837,635
13 Nov 2023119.57120.35118.15118.70118.7013,583
10 Nov 2023120.72122.90117.90118.88118.88178,163
09 Nov 2023117.65125.45117.95122.22122.22126,821
08 Nov 2023115.03118.40114.15117.93117.93105,614
07 Nov 2023116.28116.60115.05116.13116.1330,550
06 Nov 2023118.63120.25115.85117.80117.8032,491
03 Nov 2023115.70118.20114.20116.20116.2044,987
02 Nov 2023111.88115.70108.95115.05115.05119,518
01 Nov 2023115.97116.30108.95109.60109.60112,941
31 Oct 2023112.88115.65111.70115.00115.0075,088
30 Oct 2023112.78114.30111.75112.63112.63133,210
27 Oct 2023113.25114.55111.50112.55112.55138,470
26 Oct 2023107.40114.15105.05113.85113.85116,728
25 Oct 2023111.72113.05108.25110.47110.4753,514
24 Oct 2023112.38113.65111.15112.75112.75135,566
23 Oct 2023113.82114.75108.00112.07112.0768,138
20 Oct 2023116.22118.70113.60114.18114.18163,530
19 Oct 2023119.50120.65117.80120.18120.1819,867
18 Oct 2023122.70124.35119.70120.18120.1822,054
17 Oct 2023123.10124.15120.60122.32122.3277,357
16 Oct 2023124.18124.95122.45122.63122.6365,799
13 Oct 2023125.75127.35123.30124.20124.2019,734
12 Oct 2023128.48129.40125.40126.88126.886,243
11 Oct 2023126.53128.50125.90127.50127.5012,354
10 Oct 2023124.93127.05123.35126.68126.6825,601
09 Oct 2023124.93125.55123.45124.20124.2010,940
06 Oct 2023126.15128.75123.85125.82125.8222,387
05 Oct 2023127.65127.45125.34125.43125.435,351
04 Oct 2023123.30126.90122.20126.47126.4746,634
03 Oct 2023128.05128.30123.70123.97123.9747,299
02 Oct 2023134.95136.55128.15128.82128.8229,561
29 Sept 2023135.23138.70135.15136.75136.7521,635
28 Sept 2023130.82134.35127.90133.80133.8049,811
27 Sept 2023130.02132.40130.05130.32130.3222,805
26 Sept 2023132.75133.00129.40130.77130.7733,000
25 Sept 2023133.85133.80130.95132.57132.57111,897
22 Sept 2023134.23136.65133.60135.15135.1520,414
21 Sept 2023135.77137.25133.45133.57133.576,770
20 Sept 2023138.10141.15137.90137.82137.8230,924
19 Sept 2023136.40138.15136.55137.85137.8598,790
18 Sept 2023139.15139.65136.50137.13137.139,567
15 Sept 2023138.57141.40137.90139.75139.7519,381
14 Sept 2023134.82136.82133.65136.57136.5757,867
13 Sept 2023132.70135.70132.70135.10135.1061,224
12 Sept 2023136.18135.65132.16132.82132.8211,384
11 Sept 2023134.23136.90133.75136.27136.279,283
08 Sept 2023132.77133.65131.15133.55133.5545,953
07 Sept 2023135.43135.35132.97133.50133.50192,139
06 Sept 2023132.25136.35132.85136.07136.0720,353
05 Sept 2023134.88134.80132.22132.73132.7333,637
04 Sept 2023136.85137.35135.70135.77135.776,625
01 Sept 2023136.77137.25135.85136.48136.4826,788
31 Aug 2023137.70138.70135.95136.43136.4360,238
30 Aug 2023140.57140.45136.95137.27137.2788,255
29 Aug 2023137.32140.80137.25140.15140.1573,226
25 Aug 2023130.25132.95131.53132.02132.0243,519
24 Aug 2023131.75132.70129.90130.38130.3841,284
23 Aug 2023131.38131.90127.30130.55130.55227,989
22 Aug 2023131.85132.75131.05131.43131.4319,360
21 Aug 2023130.05132.55130.30130.65130.6537,645
18 Aug 2023131.35131.45129.30130.02130.02283,741
17 Aug 2023132.68133.25130.80131.90131.9053,126
16 Aug 2023132.88134.85132.10134.32134.32132,746
15 Aug 2023136.25136.10133.50134.20134.2083,532
14 Aug 2023137.10137.00135.45136.68136.6823,294
11 Aug 2023139.60139.90136.45138.45138.4546,026
10 Aug 2023138.32140.55138.05140.00140.0074,510
09 Aug 2023139.48139.90137.55138.20138.209,715
08 Aug 2023137.93138.80137.35138.52138.523,619
07 Aug 2023137.45140.45136.41138.93138.9315,844
04 Aug 2023137.13139.40136.00139.18139.1815,258
03 Aug 2023138.13139.25136.60136.82136.8264,989
02 Aug 2023137.50139.70137.10138.57138.5747,128
01 Aug 2023140.43140.90139.40140.20140.2010,396
31 Jul 2023139.80141.95139.90141.57141.5712,314
28 Jul 2023138.05141.55135.85141.35141.3519,553
27 Jul 2023133.80140.90133.00138.90138.9017,745
26 Jul 2023139.02139.15134.89136.18136.18175,791
25 Jul 2023137.85140.20137.25140.07140.0714,819
24 Jul 2023135.15139.70134.65138.43138.43277,189
21 Jul 2023139.10139.65135.45136.02136.0258,972
20 Jul 2023137.98141.00136.95139.93139.9345,897
19 Jul 2023131.40138.30131.10137.23137.23114,091
18 Jul 2023131.05136.75131.70136.77136.77141,443
17 Jul 2023130.98132.20130.40131.88131.8814,095
14 Jul 2023133.77134.05131.65132.40132.4022,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...