UK markets open in 2 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,281.10 +79.83 (+0.46%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,332.00 -6.40 (-0.27%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,411.43 -2,017.91 (-3.78%)
Wacker Chemie AG (WKCMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:40PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| 23 Apr 2024 | 115.53 | 115.53 | 111.35 | 111.35 | 111.35 | 100 |
| 22 Apr 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 19 Apr 2024 | 116.25 | 116.90 | 116.25 | 116.90 | 116.90 | 100 |
| 18 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 100 |
| 17 Apr 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| 16 Apr 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| 15 Apr 2024 | 115.70 | 115.70 | 115.65 | 115.65 | 115.65 | 100 |
| 12 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| 11 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| 10 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| 09 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| 08 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | 100 |
| 05 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| 04 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| 03 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 100 |
| 02 Apr 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| 01 Apr 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| 28 Mar 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 100 |
| 27 Mar 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| 26 Mar 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 100 |
| 25 Mar 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
| 22 Mar 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | 100 |
| 21 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 20 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 600 |
| 19 Mar 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | 100 |
| 18 Mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 15 Mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 14 Mar 2024 | 115.50 | 115.50 | 114.20 | 114.20 | 114.20 | 100 |
| 13 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 400 |
| 12 Mar 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | 200 |
| 11 Mar 2024 | 112.69 | 112.74 | 112.69 | 112.74 | 112.74 | 100 |
| 08 Mar 2024 | 113.67 | 113.85 | 113.67 | 113.85 | 113.85 | 100 |
| 07 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 06 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 05 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 100 |
| 04 Mar 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | 100 |
| 01 Mar 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | 100 |
| 29 Feb 2024 | 110.10 | 110.10 | 109.70 | 109.70 | 109.70 | 100 |
| 28 Feb 2024 | 109.75 | 110.49 | 109.75 | 110.49 | 110.49 | 300 |
| 27 Feb 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
| 26 Feb 2024 | 104.40 | 104.47 | 104.40 | 104.47 | 104.47 | 300 |
| 23 Feb 2024 | 107.25 | 107.25 | 105.98 | 105.98 | 105.98 | 100 |
| 22 Feb 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
| 21 Feb 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | 100 |
| 20 Feb 2024 | 111.00 | 111.00 | 109.50 | 109.50 | 109.50 | 100 |
| 16 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 200 |
| 15 Feb 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 14 Feb 2024 | 105.00 | 105.00 | 102.25 | 102.45 | 102.45 | 100 |
| 13 Feb 2024 | 104.00 | 104.66 | 104.00 | 104.66 | 104.66 | 400 |
| 12 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
| 09 Feb 2024 | 104.43 | 105.75 | 104.43 | 105.75 | 105.75 | 500 |
| 08 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 07 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 06 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 05 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 200 |
| 02 Feb 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 100 |
| 01 Feb 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | 100 |
| 31 Jan 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 100 |
| 30 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 29 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 26 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| 25 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 24 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
| 23 Jan 2024 | 106.50 | 110.00 | 106.50 | 110.00 | 110.00 | 100 |
| 22 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 100 |
| 19 Jan 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 18 Jan 2024 | 104.00 | 104.00 | 102.00 | 102.13 | 102.13 | 100 |
| 17 Jan 2024 | 100.00 | 100.09 | 98.50 | 98.90 | 98.90 | 700 |
| 16 Jan 2024 | 105.25 | 106.10 | 105.25 | 106.10 | 106.10 | 100 |
| 12 Jan 2024 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | 500 |
| 11 Jan 2024 | 112.51 | 112.51 | 110.23 | 110.31 | 110.31 | 300 |
| 10 Jan 2024 | 114.00 | 114.00 | 112.75 | 112.75 | 112.75 | 300 |
| 09 Jan 2024 | 115.00 | 115.00 | 114.88 | 114.88 | 114.88 | 100 |
| 08 Jan 2024 | 118.22 | 119.44 | 117.20 | 117.20 | 117.20 | 100 |
| 05 Jan 2024 | 115.45 | 115.45 | 115.27 | 115.27 | 115.27 | 100 |
| 04 Jan 2024 | 116.34 | 116.50 | 116.34 | 116.50 | 116.50 | 400 |
| 03 Jan 2024 | 120.00 | 120.00 | 116.36 | 116.36 | 116.36 | 200 |
| 02 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 200 |
| 29 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 28 Dec 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 27 Dec 2023 | 127.45 | 127.45 | 125.50 | 125.50 | 125.50 | 500 |
| 26 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 100 |
| 22 Dec 2023 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
| 21 Dec 2023 | 126.78 | 127.00 | 122.65 | 122.65 | 122.65 | 100 |
| 20 Dec 2023 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 100 |
| 19 Dec 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
| 18 Dec 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
| 15 Dec 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
| 14 Dec 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 100 |
| 13 Dec 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 200 |
| 12 Dec 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
| 11 Dec 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
| 08 Dec 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 100 |
| 07 Dec 2023 | 115.75 | 119.00 | 115.75 | 119.00 | 119.00 | 100 |
| 06 Dec 2023 | 119.19 | 119.19 | 119.19 | 119.19 | 119.19 | - |
| 05 Dec 2023 | 119.19 | 119.19 | 119.19 | 119.19 | 119.19 | 100 |
| 04 Dec 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 01 Dec 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 30 Nov 2023 | 122.94 | 122.94 | 118.70 | 118.70 | 118.70 | 100 |
| *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.