Wacker Chemie AG (WKCMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:14AM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 30 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 600 |
| 28 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 24 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 200 |
| 23 May 2024 | 108.97 | 108.97 | 106.20 | 106.20 | 106.20 | 400 |
| 22 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 21 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 20 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 100 |
| 17 May 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
| 16 May 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | 200 |
| 15 May 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 14 May 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 100 |
| 13 May 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | 100 |
| 10 May 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 09 May 2024 | 110.46 | 110.46 | 106.87 | 106.87 | 106.87 | 100 |
| 09 May 2024 | 3.226 Dividend | |||||
| 08 May 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 109.35 | - |
| 07 May 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 109.35 | - |
| 06 May 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 109.35 | 100 |
| 03 May 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 107.14 | - |
| 02 May 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 107.14 | - |
| 01 May 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 107.14 | 100 |
| 30 Apr 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 101.75 | 100 |
| 29 Apr 2024 | 111.05 | 111.05 | 105.99 | 105.99 | 102.95 | 100 |
| 26 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 108.16 | - |
| 25 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 108.16 | - |
| 24 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 108.16 | - |
| 23 Apr 2024 | 115.53 | 115.53 | 111.35 | 111.35 | 108.16 | 100 |
| 22 Apr 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 113.55 | - |
| 19 Apr 2024 | 116.25 | 116.90 | 116.25 | 116.90 | 113.55 | 100 |
| 18 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 109.28 | 100 |
| 17 Apr 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 112.34 | - |
| 16 Apr 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 112.34 | - |
| 15 Apr 2024 | 115.70 | 115.70 | 115.65 | 115.65 | 112.34 | 100 |
| 12 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 118.81 | - |
| 11 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 118.81 | - |
| 10 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 118.81 | - |
| 09 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 118.81 | - |
| 08 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 118.81 | 100 |
| 05 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 116.61 | - |
| 04 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 116.61 | - |
| 03 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 116.61 | 100 |
| 02 Apr 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 110.00 | - |
| 01 Apr 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 110.00 | - |
| 28 Mar 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 110.00 | 100 |
| 27 Mar 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 111.46 | - |
| 26 Mar 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 111.46 | 100 |
| 25 Mar 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 114.65 | - |
| 22 Mar 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 114.65 | 100 |
| 21 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.70 | - |
| 20 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 111.70 | 600 |
| 19 Mar 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 111.71 | 100 |
| 18 Mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 110.93 | - |
| 15 Mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 110.93 | - |
| 14 Mar 2024 | 115.50 | 115.50 | 114.20 | 114.20 | 110.93 | 100 |
| 13 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.65 | 400 |
| 12 Mar 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 112.85 | 200 |
| 11 Mar 2024 | 112.69 | 112.74 | 112.69 | 112.74 | 109.51 | 100 |
| 08 Mar 2024 | 113.67 | 113.85 | 113.67 | 113.85 | 110.59 | 100 |
| 07 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 106.22 | - |
| 06 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 106.22 | - |
| 05 Mar 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 106.22 | 100 |
| 04 Mar 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 108.07 | 100 |
| 01 Mar 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 107.80 | 100 |
| 29 Feb 2024 | 110.10 | 110.10 | 109.70 | 109.70 | 106.56 | 100 |
| 28 Feb 2024 | 109.75 | 110.49 | 109.75 | 110.49 | 107.32 | 300 |
| 27 Feb 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 101.48 | - |
| 26 Feb 2024 | 104.40 | 104.47 | 104.40 | 104.47 | 101.48 | 300 |
| 23 Feb 2024 | 107.25 | 107.25 | 105.98 | 105.98 | 102.94 | 100 |
| 22 Feb 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 105.60 | - |
| 21 Feb 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 105.60 | 100 |
| 20 Feb 2024 | 111.00 | 111.00 | 109.50 | 109.50 | 106.36 | 100 |
| 16 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 104.42 | 200 |
| 15 Feb 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 99.51 | - |
| 14 Feb 2024 | 105.00 | 105.00 | 102.25 | 102.45 | 99.51 | 100 |
| 13 Feb 2024 | 104.00 | 104.66 | 104.00 | 104.66 | 101.66 | 400 |
| 12 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.93 | 100 |
| 09 Feb 2024 | 104.43 | 105.75 | 104.43 | 105.75 | 102.72 | 500 |
| 08 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 107.33 | - |
| 07 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 107.33 | - |
| 06 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 107.33 | - |
| 05 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 107.33 | 200 |
| 02 Feb 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 104.86 | 100 |
| 01 Feb 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 107.34 | 100 |
| 31 Jan 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 107.09 | 100 |
| 30 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.82 | - |
| 29 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.82 | - |
| 26 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.82 | 100 |
| 25 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.82 | - |
| 24 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 107.82 | 100 |
| 23 Jan 2024 | 106.50 | 110.00 | 106.50 | 110.00 | 106.85 | 100 |
| 22 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 99.56 | 100 |
| 19 Jan 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 99.20 | - |
| 18 Jan 2024 | 104.00 | 104.00 | 102.00 | 102.13 | 99.20 | 100 |
| 17 Jan 2024 | 100.00 | 100.09 | 98.50 | 98.90 | 96.07 | 700 |
| 16 Jan 2024 | 105.25 | 106.10 | 105.25 | 106.10 | 103.06 | 100 |
| 12 Jan 2024 | 110.00 | 110.00 | 108.50 | 110.00 | 106.85 | 500 |
| 11 Jan 2024 | 112.51 | 112.51 | 110.23 | 110.31 | 107.15 | 300 |
| 10 Jan 2024 | 114.00 | 114.00 | 112.75 | 112.75 | 109.52 | 300 |
| *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.