Australia markets closed

Wacker Chemie AG (0NR4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
140.82-1.04 (-0.73%)
As of 06:18PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024107.25108.05101.85103.32103.3299,064
24 Apr 2024108.85109.20106.30106.98106.989,375
23 Apr 2024110.88111.25107.75108.34108.3443,408
22 Apr 2024110.25110.85108.05110.15110.15104,617
19 Apr 2024105.70110.15105.25108.54108.5440,026
18 Apr 2024107.90108.40104.45105.42105.4238,110
17 Apr 2024107.07108.55105.45107.85107.8525,080
16 Apr 2024107.20108.35105.60107.40107.40149,316
15 Apr 2024108.95110.05107.85108.20108.2046,925
12 Apr 2024110.85111.40109.20110.13110.13139,844
11 Apr 2024112.75114.25108.35109.65109.65260,182
10 Apr 2024114.75114.90111.60112.48112.4879,164
09 Apr 2024116.07116.35113.25115.21115.2110,878
08 Apr 2024114.68116.60110.90115.43115.4347,416
05 Apr 2024113.22114.50111.58112.13112.1346,420
04 Apr 2024112.15114.60111.24113.52113.5222,535
03 Apr 2024105.57113.80105.45112.69112.6979,965
02 Apr 2024104.97106.95103.40104.90104.9063,981
28 Mar 2024108.57109.35103.75106.43106.43319,214
27 Mar 2024107.68108.40105.10106.82106.8268,109
26 Mar 2024108.30109.15106.25107.82107.8227,238
25 Mar 2024109.80109.85107.60108.31108.3116,784
22 Mar 2024108.07111.95108.45111.01111.0139,577
21 Mar 2024109.97111.95108.20109.12109.1255,377
20 Mar 2024105.65108.10105.25105.49105.49144,130
19 Mar 2024106.15108.30106.10108.30108.30182,860
18 Mar 2024107.75109.05105.65107.26107.2634,706
15 Mar 2024105.15108.75104.00107.31107.3148,728
14 Mar 2024107.72109.75104.30104.65104.65362,208
13 Mar 2024109.90112.35108.05108.45108.45154,093
12 Mar 2024108.10113.50106.00109.87109.87310,829
11 Mar 2024103.82105.25102.35103.54103.54210,583
08 Mar 2024106.22106.90103.80105.06105.06444,994
07 Mar 2024102.68106.65102.00105.52105.5264,389
06 Mar 2024100.82104.60100.85104.00104.00450,030
05 Mar 2024102.30102.25100.45101.16101.1683,819
04 Mar 2024104.60105.00101.75102.17102.1744,582
01 Mar 2024101.32105.35101.10104.59104.59534,238
29 Feb 202499.90102.4098.90101.05101.05744,416
28 Feb 202499.56102.5099.70100.41100.41324,913
27 Feb 202497.0399.6696.2898.1598.1519,654
26 Feb 202497.3097.4896.1496.7596.759,277
23 Feb 202498.3199.3295.9897.2597.2542,211
22 Feb 202499.99100.6096.6896.9696.9670,092
21 Feb 202499.18100.3098.2299.3699.3679,201
20 Feb 2024101.88103.3098.70100.00100.0087,608
19 Feb 2024101.10102.31100.20100.49100.4934,686
16 Feb 2024100.07101.5199.98101.07101.07184,541
15 Feb 202497.2799.3696.0897.9697.9611,986
14 Feb 202496.7197.5495.9896.9096.90198,066
13 Feb 202497.9599.0295.2297.0197.0157,317
12 Feb 202496.8399.6096.6299.1699.1646,433
09 Feb 2024100.28100.5096.2498.0198.0125,384
08 Feb 202499.93101.80100.09100.36100.3647,425
07 Feb 2024102.70103.4599.80100.68100.6844,613
06 Feb 2024104.03103.8098.98102.84102.84158,588
05 Feb 2024102.63105.00101.25103.96103.9683,800
02 Feb 2024102.13102.90101.15102.00102.00176,891
01 Feb 202499.04102.1099.00100.92100.92174,074
31 Jan 2024100.10102.7098.40101.43101.43175,573
30 Jan 2024102.30102.20100.23100.56100.5632,044
29 Jan 202497.75102.3596.92101.82101.8266,689
26 Jan 202499.88101.8098.94100.65100.6596,048
25 Jan 2024100.75102.0097.8499.6599.6510,943
24 Jan 2024102.32102.4599.08101.38101.38554,072
23 Jan 202496.36100.2596.4299.7699.7681,561
22 Jan 202495.2096.2694.6095.5295.52149,727
19 Jan 202495.1496.1494.1294.7594.7536,096
18 Jan 202492.4395.1691.9093.4993.4943,440
17 Jan 202492.7896.0690.3092.9392.93237,485
16 Jan 202495.0496.7494.2295.6495.6470,712
15 Jan 202498.65100.3095.7096.3496.34108,307
12 Jan 2024100.13101.7598.92101.70101.7037,407
11 Jan 2024102.65103.35101.05102.22102.2235,439
10 Jan 2024104.07105.05101.55102.13102.1340,758
09 Jan 2024108.82109.00104.28107.14107.1437,727
08 Jan 2024105.53108.51104.85106.62106.6220,712
05 Jan 2024104.03106.20103.40105.06105.06183,496
04 Jan 2024106.20108.05104.10106.54106.5444,075
03 Jan 2024113.35114.05107.15110.60110.6049,939
02 Jan 2024114.75115.50112.60113.37113.3711,217
29 Dec 2023114.28115.15113.40113.89113.8910,840
28 Dec 2023115.40115.55114.00114.45114.454,153
27 Dec 2023114.25115.90113.30114.50114.503,212
22 Dec 2023113.93115.10113.55114.11114.1129,627
21 Dec 2023114.78114.95113.55114.37114.3750,420
20 Dec 2023114.50116.25113.60115.82115.8228,457
19 Dec 2023111.18114.50110.55114.14114.1423,353
18 Dec 2023114.50116.00113.25114.06114.0642,131
15 Dec 2023115.10116.85113.95115.09115.0912,178
14 Dec 2023111.20115.35107.65114.31114.3162,432
13 Dec 2023110.75113.05104.00108.09108.0945,324
12 Dec 2023112.65112.90110.20110.84110.8465,126
11 Dec 2023110.32112.75109.50112.03112.0361,502
08 Dec 2023109.57111.35108.25109.47109.47108,443
07 Dec 2023112.70112.90108.40108.73108.7378,543
06 Dec 2023112.68113.20111.12112.96112.9644,090
05 Dec 2023110.43111.75109.35110.54110.5420,396
04 Dec 2023111.65112.95110.75110.98110.9818,807
01 Dec 2023112.90113.65110.00111.50111.5019,171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...