WKCMF - Wacker Chemie AG
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 02 Jun 2023 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 100 |
| 01 Jun 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 100 |
| 31 May 2023 | 135.90 | 135.90 | 135.50 | 135.50 | 135.50 | 300 |
| 30 May 2023 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| 26 May 2023 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 100 |
| 25 May 2023 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 24 May 2023 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | 100 |
| 23 May 2023 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 100 |
| 22 May 2023 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | 100 |
| 19 May 2023 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
| 18 May 2023 | 140.15 | 140.15 | 133.40 | 136.78 | 136.78 | 100 |
| 18 May 2023 | 13.014 Dividend | |||||
| 17 May 2023 | 148.25 | 149.00 | 148.25 | 149.00 | 135.99 | 100 |
| 16 May 2023 | 149.50 | 150.00 | 149.50 | 150.00 | 136.90 | 200 |
| 15 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | - |
| 12 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | - |
| 11 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | - |
| 10 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | - |
| 09 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | - |
| 08 May 2023 | 158.59 | 158.59 | 158.59 | 158.59 | 144.74 | 100 |
| 05 May 2023 | 158.50 | 158.50 | 158.50 | 158.50 | 144.66 | 100 |
| 04 May 2023 | 145.75 | 145.75 | 145.75 | 145.75 | 133.02 | 100 |
| 03 May 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 139.18 | - |
| 02 May 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 139.18 | - |
| 01 May 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 139.18 | - |
| 28 Apr 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 139.18 | - |
| 27 Apr 2023 | 150.00 | 152.50 | 150.00 | 152.50 | 139.18 | 100 |
| 26 Apr 2023 | 152.75 | 152.75 | 152.75 | 152.75 | 139.41 | - |
| 25 Apr 2023 | 156.00 | 156.00 | 152.75 | 152.75 | 139.41 | 100 |
| 24 Apr 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 148.54 | - |
| 21 Apr 2023 | 162.75 | 162.75 | 162.75 | 162.75 | 148.54 | 100 |
| 20 Apr 2023 | 159.97 | 159.97 | 159.97 | 159.97 | 146.00 | 900 |
| 19 Apr 2023 | 164.10 | 164.10 | 164.10 | 164.10 | 149.77 | 100 |
| 18 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
| 17 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
| 14 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
| 13 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
| 12 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | 100 |
| 11 Apr 2023 | 151.15 | 151.15 | 151.15 | 151.15 | 137.95 | - |
| 10 Apr 2023 | 151.15 | 151.15 | 151.15 | 151.15 | 137.95 | 100 |
| 06 Apr 2023 | 151.65 | 151.65 | 151.65 | 151.65 | 138.40 | - |
| 05 Apr 2023 | 151.65 | 151.65 | 151.65 | 151.65 | 138.40 | 100 |
| 04 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
| 03 Apr 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
| 31 Mar 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
| 30 Mar 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | - |
| 29 Mar 2023 | 160.25 | 160.25 | 160.25 | 160.25 | 146.25 | 100 |
| 28 Mar 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 141.28 | - |
| 27 Mar 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 141.28 | - |
| 24 Mar 2023 | 154.80 | 154.80 | 154.80 | 154.80 | 141.28 | 100 |
| 23 Mar 2023 | 160.50 | 160.50 | 160.50 | 160.50 | 146.48 | 100 |
| 22 Mar 2023 | 160.95 | 160.95 | 160.95 | 160.95 | 146.89 | 100 |
| 21 Mar 2023 | 155.75 | 155.75 | 155.75 | 155.75 | 142.15 | 100 |
| 20 Mar 2023 | 152.35 | 152.35 | 152.35 | 152.35 | 139.04 | 100 |
| 17 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
| 16 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
| 15 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
| 14 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
| 13 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
| 10 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | - |
| 09 Mar 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 149.34 | 100 |
| 08 Mar 2023 | 163.50 | 163.50 | 163.50 | 163.50 | 149.22 | 100 |
| 07 Mar 2023 | 167.16 | 167.16 | 167.16 | 167.16 | 152.56 | - |
| 06 Mar 2023 | 167.16 | 167.16 | 167.16 | 167.16 | 152.56 | - |
| 03 Mar 2023 | 167.16 | 167.16 | 167.16 | 167.16 | 152.56 | 100 |
| 02 Mar 2023 | 157.63 | 157.63 | 157.63 | 157.63 | 143.86 | - |
| 01 Mar 2023 | 157.63 | 157.63 | 157.63 | 157.63 | 143.86 | - |
| 28 Feb 2023 | 158.00 | 158.00 | 157.63 | 157.63 | 143.86 | 100 |
| 27 Feb 2023 | 162.00 | 162.50 | 162.00 | 162.50 | 148.31 | 100 |
| 24 Feb 2023 | 163.80 | 163.80 | 163.80 | 163.80 | 149.49 | 100 |
| 23 Feb 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 151.50 | - |
| 22 Feb 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 151.50 | 100 |
| 21 Feb 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 138.72 | - |
| 17 Feb 2023 | 150.25 | 152.00 | 147.85 | 152.00 | 138.72 | 2,600 |
| 16 Feb 2023 | 144.75 | 144.75 | 144.75 | 144.75 | 132.11 | - |
| 15 Feb 2023 | 144.75 | 144.75 | 144.75 | 144.75 | 132.11 | - |
| 14 Feb 2023 | 144.75 | 144.75 | 144.75 | 144.75 | 132.11 | 100 |
| 13 Feb 2023 | 148.88 | 148.88 | 148.88 | 148.88 | 135.88 | 100 |
| 10 Feb 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 136.90 | 100 |
| 09 Feb 2023 | 155.25 | 155.25 | 155.25 | 155.25 | 141.69 | - |
| 08 Feb 2023 | 155.25 | 155.25 | 155.25 | 155.25 | 141.69 | 100 |
| 07 Feb 2023 | 162.90 | 162.90 | 162.90 | 162.90 | 148.67 | - |
| 06 Feb 2023 | 162.90 | 162.90 | 162.90 | 162.90 | 148.67 | - |
| 03 Feb 2023 | 161.00 | 162.90 | 161.00 | 162.90 | 148.67 | 200 |
| 02 Feb 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 143.29 | - |
| 01 Feb 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 143.29 | 100 |
| 31 Jan 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 134.28 | - |
| 30 Jan 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 134.28 | - |
| 27 Jan 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 134.28 | - |
| 26 Jan 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 134.28 | - |
| 25 Jan 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 134.28 | - |
| 24 Jan 2023 | 145.16 | 147.13 | 145.16 | 147.13 | 134.28 | 100 |
| 23 Jan 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 133.48 | 100 |
| 20 Jan 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 134.39 | - |
| 19 Jan 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 134.39 | - |
| 18 Jan 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 134.39 | - |
| 17 Jan 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 134.39 | - |
| 13 Jan 2023 | 143.75 | 147.25 | 143.75 | 147.25 | 134.39 | 1,200 |
| 12 Jan 2023 | 139.50 | 139.50 | 139.50 | 139.50 | 127.32 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.