WKCMF - Wacker Chemie AG

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023136.50136.50136.50136.50136.50-
02 Jun 2023136.50136.50136.50136.50136.50100
01 Jun 2023132.00132.00132.00132.00132.00100
31 May 2023135.90135.90135.50135.50135.50300
30 May 2023138.10138.10138.10138.10138.10-
26 May 2023138.10138.10138.10138.10138.10100
25 May 2023134.88134.88134.88134.88134.88-
24 May 2023134.88134.88134.88134.88134.88100
23 May 2023142.75142.75142.75142.75142.75100
22 May 2023139.53139.53139.53139.53139.53100
19 May 2023136.78136.78136.78136.78136.78-
18 May 2023140.15140.15133.40136.78136.78100
18 May 202313.014 Dividend
17 May 2023148.25149.00148.25149.00135.99100
16 May 2023149.50150.00149.50150.00136.90200
15 May 2023158.59158.59158.59158.59144.74-
12 May 2023158.59158.59158.59158.59144.74-
11 May 2023158.59158.59158.59158.59144.74-
10 May 2023158.59158.59158.59158.59144.74-
09 May 2023158.59158.59158.59158.59144.74-
08 May 2023158.59158.59158.59158.59144.74100
05 May 2023158.50158.50158.50158.50144.66100
04 May 2023145.75145.75145.75145.75133.02100
03 May 2023152.50152.50152.50152.50139.18-
02 May 2023152.50152.50152.50152.50139.18-
01 May 2023152.50152.50152.50152.50139.18-
28 Apr 2023152.50152.50152.50152.50139.18-
27 Apr 2023150.00152.50150.00152.50139.18100
26 Apr 2023152.75152.75152.75152.75139.41-
25 Apr 2023156.00156.00152.75152.75139.41100
24 Apr 2023162.75162.75162.75162.75148.54-
21 Apr 2023162.75162.75162.75162.75148.54100
20 Apr 2023159.97159.97159.97159.97146.00900
19 Apr 2023164.10164.10164.10164.10149.77100
18 Apr 2023160.25160.25160.25160.25146.25-
17 Apr 2023160.25160.25160.25160.25146.25-
14 Apr 2023160.25160.25160.25160.25146.25-
13 Apr 2023160.25160.25160.25160.25146.25-
12 Apr 2023160.25160.25160.25160.25146.25100
11 Apr 2023151.15151.15151.15151.15137.95-
10 Apr 2023151.15151.15151.15151.15137.95100
06 Apr 2023151.65151.65151.65151.65138.40-
05 Apr 2023151.65151.65151.65151.65138.40100
04 Apr 2023160.25160.25160.25160.25146.25-
03 Apr 2023160.25160.25160.25160.25146.25-
31 Mar 2023160.25160.25160.25160.25146.25-
30 Mar 2023160.25160.25160.25160.25146.25-
29 Mar 2023160.25160.25160.25160.25146.25100
28 Mar 2023154.80154.80154.80154.80141.28-
27 Mar 2023154.80154.80154.80154.80141.28-
24 Mar 2023154.80154.80154.80154.80141.28100
23 Mar 2023160.50160.50160.50160.50146.48100
22 Mar 2023160.95160.95160.95160.95146.89100
21 Mar 2023155.75155.75155.75155.75142.15100
20 Mar 2023152.35152.35152.35152.35139.04100
17 Mar 2023163.63163.63163.63163.63149.34-
16 Mar 2023163.63163.63163.63163.63149.34-
15 Mar 2023163.63163.63163.63163.63149.34-
14 Mar 2023163.63163.63163.63163.63149.34-
13 Mar 2023163.63163.63163.63163.63149.34-
10 Mar 2023163.63163.63163.63163.63149.34-
09 Mar 2023163.63163.63163.63163.63149.34100
08 Mar 2023163.50163.50163.50163.50149.22100
07 Mar 2023167.16167.16167.16167.16152.56-
06 Mar 2023167.16167.16167.16167.16152.56-
03 Mar 2023167.16167.16167.16167.16152.56100
02 Mar 2023157.63157.63157.63157.63143.86-
01 Mar 2023157.63157.63157.63157.63143.86-
28 Feb 2023158.00158.00157.63157.63143.86100
27 Feb 2023162.00162.50162.00162.50148.31100
24 Feb 2023163.80163.80163.80163.80149.49100
23 Feb 2023166.00166.00166.00166.00151.50-
22 Feb 2023166.00166.00166.00166.00151.50100
21 Feb 2023152.00152.00152.00152.00138.72-
17 Feb 2023150.25152.00147.85152.00138.722,600
16 Feb 2023144.75144.75144.75144.75132.11-
15 Feb 2023144.75144.75144.75144.75132.11-
14 Feb 2023144.75144.75144.75144.75132.11100
13 Feb 2023148.88148.88148.88148.88135.88100
10 Feb 2023150.00150.00150.00150.00136.90100
09 Feb 2023155.25155.25155.25155.25141.69-
08 Feb 2023155.25155.25155.25155.25141.69100
07 Feb 2023162.90162.90162.90162.90148.67-
06 Feb 2023162.90162.90162.90162.90148.67-
03 Feb 2023161.00162.90161.00162.90148.67200
02 Feb 2023157.00157.00157.00157.00143.29-
01 Feb 2023157.00157.00157.00157.00143.29100
31 Jan 2023147.13147.13147.13147.13134.28-
30 Jan 2023147.13147.13147.13147.13134.28-
27 Jan 2023147.13147.13147.13147.13134.28-
26 Jan 2023147.13147.13147.13147.13134.28-
25 Jan 2023147.13147.13147.13147.13134.28-
24 Jan 2023145.16147.13145.16147.13134.28100
23 Jan 2023146.25146.25146.25146.25133.48100
20 Jan 2023147.25147.25147.25147.25134.39-
19 Jan 2023147.25147.25147.25147.25134.39-
18 Jan 2023147.25147.25147.25147.25134.39-
17 Jan 2023147.25147.25147.25147.25134.39-
13 Jan 2023143.75147.25143.75147.25134.391,200
12 Jan 2023139.50139.50139.50139.50127.32100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...