Wacker Chemie AG (WKCMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:56PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 109.63 | 109.63 | 101.77 | 102.20 | 102.20 | 800 |
| 25 Jul 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 24 Jul 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 23 Jul 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 22 Jul 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 19 Jul 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 100 |
| 18 Jul 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 17 Jul 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 16 Jul 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 15 Jul 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 12 Jul 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 200 |
| 11 Jul 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 10 Jul 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 09 Jul 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 08 Jul 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 100 |
| 05 Jul 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
| 03 Jul 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
| 02 Jul 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
| 01 Jul 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | 100 |
| 28 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 27 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 26 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 25 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 24 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 21 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 20 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 18 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 17 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 14 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 100 |
| 13 Jun 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 300 |
| 12 Jun 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 100 |
| 11 Jun 2024 | 105.00 | 105.00 | 103.15 | 103.15 | 103.15 | 100 |
| 10 Jun 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 100 |
| 07 Jun 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
| 06 Jun 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | 100 |
| 05 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 04 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 03 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 31 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 30 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 600 |
| 28 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 24 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 200 |
| 23 May 2024 | 108.97 | 108.97 | 106.20 | 106.20 | 106.20 | 400 |
| 22 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 21 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 20 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 100 |
| 17 May 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
| 16 May 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | 200 |
| 15 May 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 14 May 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 100 |
| 13 May 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | 100 |
| 10 May 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 09 May 2024 | 110.46 | 110.46 | 106.87 | 106.87 | 106.87 | 100 |
| 09 May 2024 | 3.226 Dividend | |||||
| 08 May 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 109.35 | - |
| 07 May 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 109.35 | - |
| 06 May 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 109.35 | 100 |
| 03 May 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 107.14 | - |
| 02 May 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 107.14 | - |
| 01 May 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 107.14 | 100 |
| 30 Apr 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 101.75 | 100 |
| 29 Apr 2024 | 111.05 | 111.05 | 105.99 | 105.99 | 102.95 | 100 |
| 26 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 108.16 | - |
| 25 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 108.16 | - |
| 24 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 108.16 | - |
| 23 Apr 2024 | 115.53 | 115.53 | 111.35 | 111.35 | 108.16 | 100 |
| 22 Apr 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 113.55 | - |
| 19 Apr 2024 | 116.25 | 116.90 | 116.25 | 116.90 | 113.55 | 100 |
| 18 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 109.28 | 100 |
| 17 Apr 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 112.34 | - |
| 16 Apr 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 112.34 | - |
| 15 Apr 2024 | 115.70 | 115.70 | 115.65 | 115.65 | 112.34 | 100 |
| 12 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 118.81 | - |
| 11 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 118.81 | - |
| 10 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 118.81 | - |
| 09 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 118.81 | - |
| 08 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 118.81 | 100 |
| 05 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 116.61 | - |
| 04 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 116.61 | - |
| 03 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 116.61 | 100 |
| 02 Apr 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 110.00 | - |
| 01 Apr 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 110.00 | - |
| 28 Mar 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 110.00 | 100 |
| 27 Mar 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 111.46 | - |
| 26 Mar 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 111.46 | 100 |
| 25 Mar 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 114.65 | - |
| 22 Mar 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 114.65 | 100 |
| 21 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.70 | - |
| 20 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.70 | 600 |
| 19 Mar 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 111.71 | 100 |
| 18 Mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 110.93 | - |
| 15 Mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 110.93 | - |
| 14 Mar 2024 | 115.50 | 115.50 | 114.20 | 114.20 | 110.93 | 100 |
| 13 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.65 | 400 |
| 12 Mar 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 112.85 | 200 |
| 11 Mar 2024 | 112.69 | 112.74 | 112.69 | 112.74 | 109.51 | 100 |
| 08 Mar 2024 | 113.67 | 113.85 | 113.67 | 113.85 | 110.59 | 100 |
| 07 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 106.22 | - |
| 06 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 106.22 | - |
| *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.