Australia markets close in 4 hours 42 minutes

Wacker Chemie AG (WCH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
101.75-0.15 (-0.15%)
At close: 01:54PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 2024103.10103.90101.75101.75101.7520
26 June 2024102.00102.00101.25101.90101.90174
25 June 2024102.65103.20100.80100.80100.80184
24 June 202499.32103.0099.32103.00103.00322
21 June 2024101.10101.75101.10101.75101.75-
20 June 202498.92102.6598.92101.80101.80137
19 June 202495.54100.5595.5499.4699.46250
18 June 202496.0496.6695.6896.6696.66253
17 June 202496.5696.5694.8296.2096.20248
14 June 202499.4099.4095.8096.0496.0475
13 June 202499.5099.5097.6097.6097.60-
12 June 202498.2899.5498.2899.5499.5455
11 June 202499.3699.5897.9497.9497.94120
10 June 202499.7699.7698.3298.7098.70955
07 June 202499.86100.5098.60100.50100.50342
06 June 2024101.75101.75100.05100.05100.05415
05 June 2024101.35101.50100.85100.85100.85125
04 June 202499.96100.4598.6098.6098.60230
03 June 2024103.35103.35101.00101.10101.10168
31 May 2024102.25102.25101.60102.00102.00245
30 May 2024100.15101.25100.15101.25101.25140
29 May 2024102.95102.95100.80101.20101.20100
28 May 2024105.55106.25102.70102.70102.70120
27 May 2024100.95107.00100.95105.45105.45142
24 May 202498.8099.8298.1699.8299.8230
23 May 2024101.35102.0099.2299.2299.22323
22 May 2024101.00101.0099.5099.5699.561,326
21 May 2024103.30103.30102.75102.85102.85100
20 May 2024102.45103.00102.45103.00103.0010
17 May 2024105.05105.05104.00104.00104.00-
16 May 2024102.15107.70102.15107.00107.00202
15 May 2024102.45103.90102.40103.10103.1073
14 May 2024102.10103.20100.60103.20103.20771
13 May 2024100.20100.8599.9499.9499.9490
10 May 2024101.10101.10100.60101.00101.0030
09 May 202499.38101.1099.38100.80100.8040
09 May 20243 Dividend
08 May 2024105.60105.60105.60105.60102.60-
07 May 2024102.15105.55102.15105.25102.26210
06 May 2024103.05103.05102.25102.3599.44370
03 May 2024102.30103.50102.30102.8099.88100
02 May 2024101.30102.45101.30102.4599.5475
30 Apr 2024101.70101.70100.40100.5597.69300
29 Apr 2024101.80101.80100.60101.2098.32540
26 Apr 2024103.45103.45100.85101.3098.42537
25 Apr 2024106.65108.35102.25103.25100.32177
24 Apr 2024109.30109.30107.85107.85104.7920
23 Apr 2024111.00111.00107.95109.65106.5380
22 Apr 2024109.95109.95109.65109.65106.5330
19 Apr 2024104.05107.10104.05107.10104.0667
18 Apr 2024107.60107.60105.85105.85102.8410
17 Apr 2024106.95108.15106.95108.10105.031,274
16 Apr 2024106.55107.80105.75107.80104.74166
15 Apr 2024110.45110.45108.20108.70105.61347
12 Apr 2024110.50111.00110.50111.00107.8520
11 Apr 2024111.85112.95111.85112.95109.745
10 Apr 2024114.00114.00112.85112.85109.64250
09 Apr 2024115.40115.40113.60113.60110.37193
08 Apr 2024114.50116.15114.50116.15112.85118
05 Apr 2024112.45114.00112.45113.20109.98-
04 Apr 2024111.35113.80111.35112.45109.26555
03 Apr 2024104.05113.25104.05112.20109.01234
02 Apr 2024104.20106.30104.20104.45101.4850
28 Mar 2024107.25107.55106.20106.20103.1845
27 Mar 2024106.85107.05105.60105.60102.60150
26 Mar 2024108.15108.15106.65107.00103.96325
25 Mar 2024111.50111.50108.05108.05104.98288
22 Mar 2024107.95111.85107.95110.05106.92180
21 Mar 2024108.20110.75108.20108.75105.663,140
20 Mar 2024106.05106.90105.75106.90103.861,190
19 Mar 2024106.00107.45106.00106.85103.81735
18 Mar 2024106.60108.15105.80105.80102.79343
15 Mar 2024103.95107.25103.95107.10104.06400
14 Mar 2024107.40108.45104.00104.00101.05361
13 Mar 2024109.50112.00107.20107.20104.151,004
12 Mar 2024103.50112.65103.50109.55106.441,454
11 Mar 2024103.75104.70102.55104.70101.7342
08 Mar 2024105.50105.50105.50105.50102.50-
07 Mar 2024103.05106.35103.05106.35103.33612
06 Mar 2024101.05104.45101.05104.00101.05132
05 Mar 2024102.55102.55101.20101.2598.3750
04 Mar 2024104.35104.35103.30103.40100.46-
01 Mar 2024101.35105.15101.35104.95101.97515
29 Feb 2024100.40100.40100.05100.2097.35-
28 Feb 202499.46102.0599.46101.8098.91200
27 Feb 202496.5498.6296.5298.6295.82616
26 Feb 202497.3697.3696.6496.6493.89185
23 Feb 202497.6097.8096.6297.8095.0271
22 Feb 202499.5699.5696.8296.8294.07-
21 Feb 202499.5099.8098.6699.8096.9690
20 Feb 2024101.35102.9599.2499.9497.10117
19 Feb 2024100.50101.10100.50100.5097.64107
16 Feb 202499.22101.5099.22101.1098.23122
15 Feb 202496.1099.1296.1098.5295.72630
14 Feb 202496.7897.0496.1096.5293.7880
13 Feb 202497.1698.5696.0897.0094.24581
12 Feb 202496.6097.9896.6097.8495.06130
09 Feb 2024100.10100.1098.5098.7695.95101
08 Feb 2024100.45101.40100.25101.0098.13220
07 Feb 2024103.10103.10103.10103.10100.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...