Wacker Chemie AG (WCH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 10 |
| 03 May 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 02 May 2024 | 101.10 | 102.55 | 101.10 | 102.55 | 102.55 | 10 |
| 30 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 29 Apr 2024 | 100.50 | 102.50 | 100.50 | 102.50 | 102.50 | 340 |
| 26 Apr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 25 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 24 Apr 2024 | 109.10 | 109.10 | 106.75 | 106.75 | 106.75 | 50 |
| 23 Apr 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| 22 Apr 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 19 Apr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 18 Apr 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 17 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 16 Apr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 15 Apr 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| 12 Apr 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| 11 Apr 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
| 10 Apr 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 09 Apr 2024 | 115.35 | 115.35 | 113.30 | 113.30 | 113.30 | 1 |
| 08 Apr 2024 | 114.15 | 115.00 | 114.15 | 115.00 | 115.00 | 80 |
| 05 Apr 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 04 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| 03 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 02 Apr 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 28 Mar 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 27 Mar 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| 26 Mar 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 25 Mar 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 22 Mar 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 21 Mar 2024 | 107.70 | 108.75 | 107.70 | 108.75 | 108.75 | 50 |
| 20 Mar 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 19 Mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 18 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 15 Mar 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| 14 Mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 7 |
| 13 Mar 2024 | 109.40 | 111.40 | 109.40 | 111.40 | 111.40 | 300 |
| 12 Mar 2024 | 101.30 | 109.55 | 101.30 | 109.55 | 109.55 | 100 |
| 11 Mar 2024 | 103.60 | 104.30 | 103.60 | 104.30 | 104.30 | 100 |
| 08 Mar 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 07 Mar 2024 | 103.20 | 105.90 | 103.20 | 105.90 | 105.90 | 4 |
| 06 Mar 2024 | 100.90 | 103.95 | 100.90 | 103.95 | 103.95 | 40 |
| 05 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 04 Mar 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| 01 Mar 2024 | 101.20 | 105.40 | 101.20 | 105.40 | 105.40 | 1 |
| 29 Feb 2024 | 100.40 | 100.40 | 100.20 | 100.20 | 100.20 | 1 |
| 28 Feb 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 27 Feb 2024 | 96.74 | 99.06 | 96.74 | 99.06 | 99.06 | 50 |
| 26 Feb 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
| 23 Feb 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| 22 Feb 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| 21 Feb 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
| 20 Feb 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 19 Feb 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 1 |
| 16 Feb 2024 | 98.58 | 101.75 | 98.58 | 101.75 | 101.75 | 2 |
| 15 Feb 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| 14 Feb 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 13 Feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 12 Feb 2024 | 96.00 | 99.40 | 96.00 | 99.40 | 99.40 | 25 |
| 09 Feb 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
| 08 Feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| 07 Feb 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 06 Feb 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 05 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 02 Feb 2024 | 101.25 | 102.40 | 101.25 | 102.40 | 102.40 | 5 |
| 01 Feb 2024 | 100.40 | 100.70 | 100.40 | 100.70 | 100.70 | 100 |
| 31 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 30 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 29 Jan 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 26 Jan 2024 | 99.12 | 100.40 | 99.12 | 100.40 | 100.40 | 11 |
| 25 Jan 2024 | 100.90 | 101.70 | 99.40 | 99.40 | 99.40 | 55 |
| 24 Jan 2024 | 100.85 | 101.50 | 100.85 | 101.50 | 101.50 | 155 |
| 23 Jan 2024 | 95.70 | 99.84 | 95.70 | 99.84 | 99.84 | 10 |
| 22 Jan 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| 19 Jan 2024 | 94.40 | 94.88 | 94.40 | 94.88 | 94.88 | 30 |
| 18 Jan 2024 | 92.00 | 94.70 | 92.00 | 94.30 | 94.30 | 110 |
| 17 Jan 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
| 16 Jan 2024 | 95.30 | 96.46 | 95.30 | 96.46 | 96.46 | 75 |
| 15 Jan 2024 | 99.50 | 99.50 | 95.94 | 95.94 | 95.94 | 80 |
| 12 Jan 2024 | 99.86 | 100.10 | 99.86 | 100.10 | 100.10 | 20 |
| 11 Jan 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 10 Jan 2024 | 103.95 | 104.65 | 103.95 | 104.65 | 104.65 | 50 |
| 09 Jan 2024 | 108.85 | 108.85 | 104.45 | 104.45 | 104.45 | 5 |
| 08 Jan 2024 | 105.05 | 106.00 | 105.05 | 106.00 | 106.00 | 6 |
| 05 Jan 2024 | 104.35 | 104.35 | 104.05 | 104.05 | 104.05 | 300 |
| 04 Jan 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 03 Jan 2024 | 113.05 | 113.05 | 111.60 | 111.60 | 111.60 | 44 |
| 02 Jan 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| 29 Dec 2023 | 114.20 | 114.20 | 113.85 | 114.10 | 114.10 | - |
| 28 Dec 2023 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 27 Dec 2023 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| 22 Dec 2023 | 113.75 | 113.80 | 113.75 | 113.80 | 113.80 | 55 |
| 21 Dec 2023 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
| 20 Dec 2023 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| 19 Dec 2023 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 18 Dec 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 15 Dec 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 1,000 |
| 14 Dec 2023 | 109.35 | 109.90 | 109.35 | 109.90 | 109.90 | 50 |
| 13 Dec 2023 | 110.05 | 110.05 | 107.45 | 107.45 | 107.45 | 25 |
| 12 Dec 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 11 Dec 2023 | 110.65 | 113.05 | 110.65 | 113.05 | 113.05 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.