Wacker Chemie AG (WCH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:09AM 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 | 103.05 | 103.05 | 102.25 | 102.25 | 102.25 | 10 |
| 03 May 2024 | 102.30 | 103.50 | 102.30 | 102.80 | 102.80 | 100 |
| 02 May 2024 | 101.30 | 102.45 | 101.30 | 102.45 | 102.45 | 75 |
| 30 Apr 2024 | 101.70 | 101.70 | 100.40 | 100.55 | 100.55 | 300 |
| 29 Apr 2024 | 101.80 | 101.80 | 100.60 | 101.20 | 101.20 | 540 |
| 26 Apr 2024 | 103.45 | 103.45 | 100.85 | 101.30 | 101.30 | 537 |
| 25 Apr 2024 | 106.65 | 108.35 | 102.25 | 103.25 | 103.25 | 177 |
| 24 Apr 2024 | 109.30 | 109.30 | 107.85 | 107.85 | 107.85 | 20 |
| 23 Apr 2024 | 111.00 | 111.00 | 107.95 | 109.65 | 109.65 | 80 |
| 22 Apr 2024 | 109.95 | 109.95 | 109.65 | 109.65 | 109.65 | 30 |
| 19 Apr 2024 | 104.05 | 107.10 | 104.05 | 107.10 | 107.10 | 67 |
| 18 Apr 2024 | 107.60 | 107.60 | 105.85 | 105.85 | 105.85 | 10 |
| 17 Apr 2024 | 106.95 | 108.15 | 106.95 | 108.10 | 108.10 | 1,274 |
| 16 Apr 2024 | 106.55 | 107.80 | 105.75 | 107.80 | 107.80 | 166 |
| 15 Apr 2024 | 110.45 | 110.45 | 108.20 | 108.70 | 108.70 | 347 |
| 12 Apr 2024 | 110.50 | 111.00 | 110.50 | 111.00 | 111.00 | 20 |
| 11 Apr 2024 | 111.85 | 112.95 | 111.85 | 112.95 | 112.95 | 5 |
| 10 Apr 2024 | 114.00 | 114.00 | 112.85 | 112.85 | 112.85 | 250 |
| 09 Apr 2024 | 115.40 | 115.40 | 113.60 | 113.60 | 113.60 | 193 |
| 08 Apr 2024 | 114.50 | 116.15 | 114.50 | 116.15 | 116.15 | 118 |
| 05 Apr 2024 | 112.45 | 114.00 | 112.45 | 113.20 | 113.20 | - |
| 04 Apr 2024 | 111.35 | 113.80 | 111.35 | 112.45 | 112.45 | 555 |
| 03 Apr 2024 | 104.05 | 113.25 | 104.05 | 112.20 | 112.20 | 234 |
| 02 Apr 2024 | 104.20 | 106.30 | 104.20 | 104.45 | 104.45 | 50 |
| 28 Mar 2024 | 107.25 | 107.55 | 106.20 | 106.20 | 106.20 | 45 |
| 27 Mar 2024 | 106.85 | 107.05 | 105.60 | 105.60 | 105.60 | 150 |
| 26 Mar 2024 | 108.15 | 108.15 | 106.65 | 107.00 | 107.00 | 325 |
| 25 Mar 2024 | 111.50 | 111.50 | 108.05 | 108.05 | 108.05 | 288 |
| 22 Mar 2024 | 107.95 | 111.85 | 107.95 | 110.05 | 110.05 | 180 |
| 21 Mar 2024 | 108.20 | 110.75 | 108.20 | 108.75 | 108.75 | 3,140 |
| 20 Mar 2024 | 106.05 | 106.90 | 105.75 | 106.90 | 106.90 | 1,190 |
| 19 Mar 2024 | 106.00 | 107.45 | 106.00 | 106.85 | 106.85 | 735 |
| 18 Mar 2024 | 106.60 | 108.15 | 105.80 | 105.80 | 105.80 | 343 |
| 15 Mar 2024 | 103.95 | 107.25 | 103.95 | 107.10 | 107.10 | 400 |
| 14 Mar 2024 | 107.40 | 108.45 | 104.00 | 104.00 | 104.00 | 361 |
| 13 Mar 2024 | 109.50 | 112.00 | 107.20 | 107.20 | 107.20 | 1,004 |
| 12 Mar 2024 | 103.50 | 112.65 | 103.50 | 109.55 | 109.55 | 1,454 |
| 11 Mar 2024 | 103.75 | 104.70 | 102.55 | 104.70 | 104.70 | 42 |
| 08 Mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 07 Mar 2024 | 103.05 | 106.35 | 103.05 | 106.35 | 106.35 | 612 |
| 06 Mar 2024 | 101.05 | 104.45 | 101.05 | 104.00 | 104.00 | 132 |
| 05 Mar 2024 | 102.55 | 102.55 | 101.20 | 101.25 | 101.25 | 50 |
| 04 Mar 2024 | 104.35 | 104.35 | 103.30 | 103.40 | 103.40 | - |
| 01 Mar 2024 | 101.35 | 105.15 | 101.35 | 104.95 | 104.95 | 515 |
| 29 Feb 2024 | 100.40 | 100.40 | 100.05 | 100.20 | 100.20 | - |
| 28 Feb 2024 | 99.46 | 102.05 | 99.46 | 101.80 | 101.80 | 200 |
| 27 Feb 2024 | 96.54 | 98.62 | 96.52 | 98.62 | 98.62 | 616 |
| 26 Feb 2024 | 97.36 | 97.36 | 96.64 | 96.64 | 96.64 | 185 |
| 23 Feb 2024 | 97.60 | 97.80 | 96.62 | 97.80 | 97.80 | 71 |
| 22 Feb 2024 | 99.56 | 99.56 | 96.82 | 96.82 | 96.82 | - |
| 21 Feb 2024 | 99.50 | 99.80 | 98.66 | 99.80 | 99.80 | 90 |
| 20 Feb 2024 | 101.35 | 102.95 | 99.24 | 99.94 | 99.94 | 117 |
| 19 Feb 2024 | 100.50 | 101.10 | 100.50 | 100.50 | 100.50 | 107 |
| 16 Feb 2024 | 99.22 | 101.50 | 99.22 | 101.10 | 101.10 | 122 |
| 15 Feb 2024 | 96.10 | 99.12 | 96.10 | 98.52 | 98.52 | 630 |
| 14 Feb 2024 | 96.78 | 97.04 | 96.10 | 96.52 | 96.52 | 80 |
| 13 Feb 2024 | 97.16 | 98.56 | 96.08 | 97.00 | 97.00 | 581 |
| 12 Feb 2024 | 96.60 | 97.98 | 96.60 | 97.84 | 97.84 | 130 |
| 09 Feb 2024 | 100.10 | 100.10 | 98.50 | 98.76 | 98.76 | 101 |
| 08 Feb 2024 | 100.45 | 101.40 | 100.25 | 101.00 | 101.00 | 220 |
| 07 Feb 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 06 Feb 2024 | 104.00 | 104.00 | 98.88 | 100.95 | 100.95 | 268 |
| 05 Feb 2024 | 103.30 | 104.20 | 103.05 | 103.60 | 103.60 | 745 |
| 02 Feb 2024 | 101.95 | 102.55 | 101.95 | 102.55 | 102.55 | 15 |
| 01 Feb 2024 | 99.54 | 102.25 | 99.54 | 102.25 | 102.25 | 160 |
| 31 Jan 2024 | 99.96 | 101.90 | 98.60 | 101.00 | 101.00 | 432 |
| 30 Jan 2024 | 101.25 | 102.00 | 100.45 | 101.30 | 101.30 | 379 |
| 29 Jan 2024 | 98.92 | 102.15 | 98.92 | 101.00 | 101.00 | 382 |
| 26 Jan 2024 | 99.98 | 101.05 | 99.02 | 101.05 | 101.05 | 163 |
| 25 Jan 2024 | 101.00 | 101.00 | 98.80 | 100.05 | 100.05 | 323 |
| 24 Jan 2024 | 101.60 | 101.95 | 101.30 | 101.65 | 101.65 | 80 |
| 23 Jan 2024 | 96.88 | 102.50 | 96.88 | 102.50 | 102.50 | 4,559 |
| 22 Jan 2024 | 96.22 | 96.22 | 95.00 | 96.14 | 96.14 | 351 |
| 19 Jan 2024 | 95.18 | 95.18 | 94.28 | 94.62 | 94.62 | 400 |
| 18 Jan 2024 | 91.96 | 94.60 | 91.96 | 94.30 | 94.30 | 172 |
| 17 Jan 2024 | 95.66 | 95.66 | 90.92 | 91.60 | 91.60 | 1,483 |
| 16 Jan 2024 | 95.20 | 96.88 | 94.50 | 96.88 | 96.88 | 1,052 |
| 15 Jan 2024 | 98.90 | 99.40 | 96.02 | 96.18 | 96.18 | 1,710 |
| 12 Jan 2024 | 100.00 | 100.30 | 99.08 | 100.30 | 100.30 | 610 |
| 11 Jan 2024 | 102.60 | 103.30 | 101.30 | 101.30 | 101.30 | 495 |
| 10 Jan 2024 | 104.90 | 104.95 | 102.35 | 102.65 | 102.65 | 550 |
| 09 Jan 2024 | 108.80 | 108.80 | 104.50 | 104.70 | 104.70 | 742 |
| 08 Jan 2024 | 105.40 | 108.45 | 104.70 | 108.45 | 108.45 | 110 |
| 05 Jan 2024 | 104.50 | 104.65 | 103.40 | 104.65 | 104.65 | 701 |
| 04 Jan 2024 | 106.00 | 107.60 | 104.35 | 104.70 | 104.70 | 827 |
| 03 Jan 2024 | 112.90 | 112.90 | 107.50 | 108.00 | 108.00 | 994 |
| 02 Jan 2024 | 114.25 | 115.50 | 114.10 | 114.10 | 114.10 | 95 |
| 29 Dec 2023 | 114.05 | 114.05 | 114.00 | 114.00 | 114.00 | 25 |
| 28 Dec 2023 | 114.65 | 114.65 | 114.50 | 114.50 | 114.50 | 33 |
| 27 Dec 2023 | 113.95 | 114.70 | 113.95 | 114.70 | 114.70 | 71 |
| 22 Dec 2023 | 113.85 | 114.40 | 113.50 | 113.50 | 113.50 | 97 |
| 21 Dec 2023 | 113.75 | 114.20 | 113.75 | 113.80 | 113.80 | 332 |
| 20 Dec 2023 | 114.00 | 114.60 | 114.00 | 114.60 | 114.60 | 36 |
| 19 Dec 2023 | 111.90 | 114.70 | 111.80 | 114.70 | 114.70 | 572 |
| 18 Dec 2023 | 114.30 | 114.30 | 113.00 | 113.00 | 113.00 | 273 |
| 15 Dec 2023 | 114.10 | 116.10 | 114.10 | 114.15 | 114.15 | 102 |
| 14 Dec 2023 | 109.70 | 114.75 | 109.70 | 113.85 | 113.85 | 751 |
| 13 Dec 2023 | 111.40 | 111.75 | 105.00 | 108.70 | 108.70 | 1,343 |
| 12 Dec 2023 | 112.45 | 113.05 | 109.80 | 109.80 | 109.80 | 480 |
| 11 Dec 2023 | 110.50 | 111.55 | 110.00 | 111.55 | 111.55 | 96 |
| *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.