UK markets close in 6 hours 20 minutes

Wacker Chemie AG (0NR4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
141.20+0.38 (+0.27%)
As of 08:33AM BST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024101.45101.3099.62100.90100.90130,670
22 Jul 2024100.90102.30100.70100.95100.9529,060
19 Jul 2024100.97102.4599.54100.36100.363,319
18 Jul 2024103.93106.00102.70104.45104.453,816
17 Jul 2024100.65104.65100.15104.19104.196,503
16 Jul 2024102.03101.9599.88100.89100.8910,223
15 Jul 2024104.65104.55102.75103.46103.4637,982
12 Jul 2024104.45106.10103.75104.76104.762,959
11 Jul 2024102.75104.20101.20102.81102.815,215
10 Jul 2024102.45102.80101.55102.08102.0881,187
09 Jul 2024104.13104.90101.65104.05104.051,107
08 Jul 2024103.93104.95102.90103.26103.2642,048
05 Jul 2024104.88106.50103.70104.38104.382,146
04 Jul 2024103.28104.75103.35104.50104.501,673
03 Jul 2024103.97105.45103.00104.65104.6556,006
02 Jul 2024100.97104.1599.90103.90103.9044,591
01 Jul 2024102.20102.5598.7098.9298.92125,008
28 Jun 2024102.63104.35101.80102.76102.763,268
27 Jun 2024103.07104.40101.65102.78102.78269,494
26 Jun 2024102.05103.15101.40102.44102.447,150
25 Jun 2024102.70103.65100.65101.90101.9095,442
24 Jun 202499.53102.8099.38102.05102.0589,118
21 Jun 2024101.65102.0099.48100.47100.4713,246
20 Jun 202499.08102.8599.00101.84101.8480,914
19 Jun 202497.65101.2597.8499.3999.3940,897
18 Jun 202496.2398.2694.9097.1497.1426,939
17 Jun 202496.4496.4894.5695.3895.38188,981
14 Jun 202499.5598.5895.0095.9295.924,008
13 Jun 202498.9098.9095.6897.6897.687,990
12 Jun 202498.7599.8298.2499.3899.383,218
11 Jun 202499.94100.4597.9898.6298.6227,493
10 Jun 202498.6999.6297.8099.1299.1264,770
07 Jun 2024100.53100.6098.4099.2699.2619,246
06 Jun 2024101.43101.5599.68100.29100.294,199
05 Jun 2024100.54102.75100.30100.92100.9266,948
04 Jun 202499.56101.6598.46100.97100.975,501
03 Jun 2024102.75103.4099.4299.9699.961,814
31 May 2024102.10102.35101.05101.94101.942,147
30 May 202499.84102.9099.40101.85101.85166,674
29 May 2024102.60103.75100.45101.30101.3071,557
28 May 2024105.45105.85102.55102.55102.551,833
24 May 202497.73101.7097.38101.75101.75327,226
23 May 2024101.95102.3098.9099.8399.83161,946
22 May 2024100.95102.5099.26101.38101.38121,397
21 May 2024103.43104.65100.35101.34101.34379,436
20 May 2024103.05104.35103.10103.64103.642,298
17 May 2024104.15105.00102.10103.80103.805,396
16 May 2024103.47107.95102.10104.78104.78363,710
15 May 2024102.32104.20102.55102.75102.75346,707
14 May 2024100.52103.4599.76102.55102.552,293
13 May 2024100.85101.2597.72100.06100.0632,438
10 May 2024101.03101.20100.25100.90100.903,254
09 May 2024100.75101.50100.00100.60100.604,752
09 May 20243 Dividend
08 May 2024104.82105.40102.30102.6599.6567,449
07 May 2024102.78106.35102.65105.25102.1713,144
03 May 2024102.57105.10102.25102.6599.655,858
02 May 2024101.20102.40100.70102.0599.071,273
01 May 2024------
30 Apr 2024101.85102.1599.68101.2398.2792,723
29 Apr 2024101.35101.95100.30101.5598.58110,325
26 Apr 2024103.40103.05100.30102.2599.2745,412
25 Apr 2024107.25108.05101.85103.32100.3099,064
24 Apr 2024108.85109.20106.30106.98103.859,375
23 Apr 2024110.88111.25107.75108.34105.1743,408
22 Apr 2024110.25110.85108.05110.15106.93104,617
19 Apr 2024105.70110.15105.25108.54105.3740,026
18 Apr 2024107.90108.40104.45105.42102.3438,110
17 Apr 2024107.07108.55105.45107.85104.7025,080
16 Apr 2024107.20108.35105.60107.40104.26149,316
15 Apr 2024108.95110.05107.85108.20105.0446,925
12 Apr 2024110.85111.40109.20110.13106.91139,844
11 Apr 2024112.75114.25108.35109.65106.45260,182
10 Apr 2024114.75114.90111.60112.48109.1979,164
09 Apr 2024116.07116.35113.25115.21111.8410,878
08 Apr 2024114.68116.60110.90115.43112.0647,416
05 Apr 2024113.22114.50111.58112.13108.8646,420
04 Apr 2024112.15114.60111.24113.52110.2022,535
03 Apr 2024105.57113.80105.45112.69109.4079,965
02 Apr 2024104.97106.95103.40104.90101.8363,981
28 Mar 2024108.57109.35103.75106.43103.32319,214
27 Mar 2024107.68108.40105.10106.82103.7068,109
26 Mar 2024108.30109.15106.25107.82104.6727,238
25 Mar 2024109.80109.85107.60108.31105.1516,784
22 Mar 2024108.07111.95108.45111.01107.7639,577
21 Mar 2024109.97111.95108.20109.12105.9355,377
20 Mar 2024105.65108.10105.25105.49102.41144,130
19 Mar 2024106.15108.30106.10108.30105.14182,860
18 Mar 2024107.75109.05105.65107.26104.1334,706
15 Mar 2024105.15108.75104.00107.31104.1848,728
14 Mar 2024107.72109.75104.30104.65101.59362,208
13 Mar 2024109.90112.35108.05108.45105.28154,093
12 Mar 2024108.10113.50106.00109.87106.66310,829
11 Mar 2024103.82105.25102.35103.54100.52210,583
08 Mar 2024106.22106.90103.80105.06101.99444,994
07 Mar 2024102.68106.65102.00105.52102.4364,389
06 Mar 2024100.82104.60100.85104.00100.96450,030
05 Mar 2024102.30102.25100.45101.1698.2083,819
04 Mar 2024104.60105.00101.75102.1799.1944,582
01 Mar 2024101.32105.35101.10104.59101.53534,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...