Australia markets closed

Wacker Chemie AG (WCH.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
101.80-0.90 (-0.88%)
At close: 05:35PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024102.80104.65101.80101.80101.8063,672
27 June 2024103.20104.50101.65102.70102.7093,115
26 June 2024101.95103.40101.20103.05103.05131,360
25 June 2024102.90103.75100.50101.50101.50101,682
24 June 202499.56102.9099.24102.15102.1565,025
21 June 2024101.45102.0599.4899.4899.48137,916
20 June 202499.18103.0098.74101.55101.55134,801
19 June 202497.94101.2597.5498.8898.88159,576
18 June 202496.3498.3294.9098.2698.26152,832
17 June 202496.4096.4094.3895.3895.3883,889
14 June 202499.3099.3294.8696.0096.00170,209
13 June 202498.7698.9695.5295.9295.92120,343
12 June 202498.62100.0098.2099.8299.8267,433
11 June 202499.9099.9697.7498.1698.1670,611
10 June 202498.7499.7097.7099.6099.6076,461
07 June 2024100.55100.5598.1299.7899.7894,744
06 June 2024101.45101.7599.60100.55100.5592,483
05 June 2024101.00102.80100.20101.00101.00109,300
04 June 202499.64101.8098.30101.00101.00186,858
03 June 2024103.00103.2099.5099.9699.9680,671
31 May 2024102.50102.50101.00101.90101.9076,487
30 May 2024100.00102.8099.60102.70102.7061,830
29 May 2024102.45102.55100.45100.45100.4575,575
28 May 2024105.55105.85102.55103.10103.1074,867
27 May 2024101.65107.80101.40105.80105.80162,534
24 May 202497.90101.8097.00101.45101.45104,541
23 May 2024102.30102.3098.8899.5099.5087,216
22 May 2024100.90102.5599.16101.55101.55130,032
21 May 2024103.35103.55100.25101.45101.45120,636
20 May 2024103.10104.55102.80104.00104.0043,857
17 May 2024104.70104.80101.70103.15103.15104,340
16 May 2024103.15108.00102.80105.50105.50180,801
15 May 2024102.65104.65102.20102.75102.7576,884
14 May 2024100.45103.6599.32102.75102.75112,450
13 May 2024100.60101.3099.42101.10101.1083,675
10 May 2024101.00101.45100.10100.85100.85114,564
09 May 2024100.85101.5599.90100.65100.6561,084
09 May 20243 Dividend
08 May 2024105.00105.55102.20102.6599.7387,386
07 May 2024102.50106.35102.50105.50102.5091,340
06 May 2024102.90103.00102.00102.4099.4947,333
03 May 2024102.40105.35102.25102.2599.34106,000
02 May 2024101.20102.50100.95102.0099.1067,278
30 Apr 2024101.90102.10100.30100.6097.7499,840
29 Apr 2024101.30102.35100.25101.6598.7698,511
26 Apr 2024103.45103.60100.30100.3097.45189,333
25 Apr 2024107.40108.70101.85101.8598.95127,752
24 Apr 2024109.00109.10106.25106.30103.2888,881
23 Apr 2024110.80110.80107.60108.70105.61130,215
22 Apr 2024110.15110.55107.90110.15107.02116,834
19 Apr 2024105.90110.40105.05109.65106.53156,020
18 Apr 2024107.85107.95104.35106.10103.08114,459
17 Apr 2024107.00108.90107.00107.55104.4983,105
16 Apr 2024107.20108.45105.35107.40104.35117,669
15 Apr 2024109.15110.15107.80108.20105.1281,545
12 Apr 2024111.05111.70109.20109.45106.34121,912
11 Apr 2024112.60114.25108.90109.65106.53236,820
10 Apr 2024114.60115.05111.15113.55110.32144,950
09 Apr 2024116.05116.30113.15113.55110.3282,874
08 Apr 2024114.50116.70114.20115.75112.46131,023
05 Apr 2024113.20114.65111.50111.60108.43116,995
04 Apr 2024112.35114.60111.15114.10110.86113,428
03 Apr 2024105.65113.75105.15112.70109.50280,053
02 Apr 2024105.00106.85103.40104.55101.58178,505
28 Mar 2024108.55109.30103.75104.55101.58465,661
27 Mar 2024107.70108.00105.00108.00104.93131,893
26 Mar 2024108.40109.15106.05107.30104.2577,944
25 Mar 2024109.80109.80107.65108.30105.2268,898
22 Mar 2024108.15112.00108.15110.30107.16154,461
21 Mar 2024110.00111.85108.10108.50105.41150,325
20 Mar 2024105.65108.20105.15107.75104.69136,624
19 Mar 2024106.10108.50105.90106.15103.1370,341
18 Mar 2024107.75109.05105.55106.25103.2399,524
15 Mar 2024105.05108.80105.00106.60103.57654,642
14 Mar 2024107.90109.80104.15104.65101.67151,563
13 Mar 2024109.85112.50108.00108.40105.32157,402
12 Mar 2024108.00113.55106.80109.65106.53337,574
11 Mar 2024103.50105.30102.30103.75100.80106,782
08 Mar 2024106.25106.95103.75104.10101.14153,655
07 Mar 2024103.05106.65102.00106.10103.08123,792
06 Mar 2024100.85104.90100.65103.65100.70109,065
05 Mar 2024102.20102.30100.20101.0098.13118,135
04 Mar 2024104.70105.50101.85103.35100.41120,224
01 Mar 2024101.25105.75101.25105.05102.06188,907
29 Feb 202499.98102.4098.70101.0598.181,415,762
28 Feb 202499.70102.4099.48100.7097.84228,825
27 Feb 202496.9299.6696.4499.6696.83106,047
26 Feb 202497.1097.6496.0897.1494.3877,467
23 Feb 202498.26100.2095.9697.6694.88146,861
22 Feb 202499.90100.5096.6897.9695.17166,229
21 Feb 202499.3499.8698.2299.2696.44138,150
20 Feb 2024101.90103.3098.7099.6696.83142,897
19 Feb 2024101.10102.40100.00102.3099.3980,015
16 Feb 2024100.10101.6599.92101.5098.61131,124
15 Feb 202497.5099.4296.7698.8296.0172,853
14 Feb 202496.7097.7095.7696.6893.9350,446
13 Feb 202498.0099.1295.1696.6093.85138,548
12 Feb 202496.5699.6696.5098.4295.6293,536
09 Feb 2024100.10100.1596.1696.3693.62114,113
08 Feb 2024100.10101.9599.28100.1097.2594,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...