XETRA - Delayed Quote EUR

Wacker Chemie AG (WCH.DE)

100.30 -1.55 (-1.52%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 103.45 103.60 100.30 100.30 100.30 189,333
Apr 25, 2024 107.40 108.70 101.85 101.85 101.85 127,752
Apr 24, 2024 109.00 109.10 106.25 106.30 106.30 88,881
Apr 23, 2024 110.80 110.80 107.60 108.70 108.70 130,215
Apr 22, 2024 110.15 110.55 107.90 110.15 110.15 116,834
Apr 19, 2024 105.90 110.40 105.05 109.65 109.65 156,020
Apr 18, 2024 107.85 107.95 104.35 106.10 106.10 114,459
Apr 17, 2024 107.00 108.90 107.00 107.55 107.55 83,105
Apr 16, 2024 107.20 108.45 105.35 107.40 107.40 117,669
Apr 15, 2024 109.15 110.15 107.80 108.20 108.20 81,545
Apr 12, 2024 111.05 111.70 109.20 109.45 109.45 121,912
Apr 11, 2024 112.60 114.25 108.90 109.65 109.65 236,820
Apr 10, 2024 114.60 115.05 111.15 113.55 113.55 144,950
Apr 9, 2024 116.05 116.30 113.15 113.55 113.55 82,874
Apr 8, 2024 114.50 116.70 114.20 115.75 115.75 131,023
Apr 5, 2024 113.20 114.65 111.50 111.60 111.60 116,995
Apr 4, 2024 112.35 114.60 111.15 114.10 114.10 113,428
Apr 3, 2024 105.65 113.75 105.15 112.70 112.70 280,053
Apr 2, 2024 105.00 106.85 103.40 104.55 104.55 178,505
Mar 28, 2024 108.55 109.30 103.75 104.55 104.55 465,661
Mar 27, 2024 107.70 108.00 105.00 108.00 108.00 131,893
Mar 26, 2024 108.40 109.15 106.05 107.30 107.30 77,944
Mar 25, 2024 109.80 109.80 107.65 108.30 108.30 68,898
Mar 22, 2024 108.15 112.00 108.15 110.30 110.30 154,461
Mar 21, 2024 110.00 111.85 108.10 108.50 108.50 150,325
Mar 20, 2024 105.65 108.20 105.15 107.75 107.75 136,624
Mar 19, 2024 106.10 108.50 105.90 106.15 106.15 70,341
Mar 18, 2024 107.75 109.05 105.55 106.25 106.25 99,524
Mar 15, 2024 105.05 108.80 105.00 106.60 106.60 654,642
Mar 14, 2024 107.90 109.80 104.15 104.65 104.65 151,563
Mar 13, 2024 109.85 112.50 108.00 108.40 108.40 157,402
Mar 12, 2024 108.00 113.55 106.80 109.65 109.65 337,574
Mar 11, 2024 103.50 105.30 102.30 103.75 103.75 106,782
Mar 8, 2024 106.25 106.95 103.75 104.10 104.10 153,655
Mar 7, 2024 103.05 106.65 102.00 106.10 106.10 123,792
Mar 6, 2024 100.85 104.90 100.65 103.65 103.65 109,065
Mar 5, 2024 102.20 102.30 100.20 101.00 101.00 118,135
Mar 4, 2024 104.70 105.50 101.85 103.35 103.35 120,224
Mar 1, 2024 101.25 105.75 101.25 105.05 105.05 188,907
Feb 29, 2024 99.98 102.40 98.70 101.05 101.05 1,415,762
Feb 28, 2024 99.70 102.40 99.48 100.70 100.70 228,825
Feb 27, 2024 96.92 99.66 96.44 99.66 99.66 106,047
Feb 26, 2024 97.10 97.64 96.08 97.14 97.14 77,467
Feb 23, 2024 98.26 100.20 95.96 97.66 97.66 146,861
Feb 22, 2024 99.90 100.50 96.68 97.96 97.96 166,229
Feb 21, 2024 99.34 99.86 98.22 99.26 99.26 138,150
Feb 20, 2024 101.90 103.30 98.70 99.66 99.66 142,897
Feb 19, 2024 101.10 102.40 100.00 102.30 102.30 80,015
Feb 16, 2024 100.10 101.65 99.92 101.50 101.50 131,124
Feb 15, 2024 97.50 99.42 96.76 98.82 98.82 72,853
Feb 14, 2024 96.70 97.70 95.76 96.68 96.68 50,446
Feb 13, 2024 98.00 99.12 95.16 96.60 96.60 138,548
Feb 12, 2024 96.56 99.66 96.50 98.42 98.42 93,536
Feb 9, 2024 100.10 100.15 96.16 96.36 96.36 114,113
Feb 8, 2024 100.10 101.95 99.28 100.10 100.10 94,530
Feb 7, 2024 102.75 103.40 99.80 99.94 99.94 110,512
Feb 6, 2024 103.80 104.35 98.80 102.80 102.80 119,924
Feb 5, 2024 102.55 105.15 102.55 103.55 103.55 130,426
Feb 2, 2024 102.30 102.85 101.15 101.90 101.90 119,600
Feb 1, 2024 99.00 101.40 98.74 101.30 101.30 101,418
Jan 31, 2024 99.80 102.70 98.06 101.45 101.45 174,434
Jan 30, 2024 102.00 102.15 100.15 100.95 100.95 81,564
Jan 29, 2024 97.54 102.30 97.52 101.80 101.80 130,001
Jan 26, 2024 99.76 101.80 98.60 100.45 100.45 75,393
Jan 25, 2024 100.75 101.05 97.82 99.74 99.74 87,473
Jan 24, 2024 102.25 102.45 100.20 101.35 101.35 226,089
Jan 23, 2024 96.30 100.20 96.30 99.68 99.68 139,370
Jan 22, 2024 95.30 96.08 94.56 95.70 95.70 108,948
Jan 19, 2024 94.82 96.48 94.08 94.66 94.66 136,475
Jan 18, 2024 92.54 95.24 91.90 94.30 94.30 169,167
Jan 17, 2024 92.76 94.18 90.34 92.12 92.12 253,741
Jan 16, 2024 95.00 96.74 94.30 96.40 96.40 144,717
Jan 15, 2024 98.14 100.35 95.66 95.74 95.74 194,472
Jan 12, 2024 100.00 102.00 98.90 99.50 99.50 161,690
Jan 11, 2024 102.60 103.35 101.05 101.15 101.15 124,274
Jan 10, 2024 104.05 105.15 101.90 101.90 101.90 127,374
Jan 9, 2024 108.60 108.70 104.25 104.30 104.30 114,554
Jan 8, 2024 105.50 108.70 104.25 108.45 108.45 110,868
Jan 5, 2024 104.00 106.20 103.15 105.40 105.40 107,673
Jan 4, 2024 106.05 108.05 104.05 104.75 104.75 177,294
Jan 3, 2024 113.00 113.00 107.20 107.30 107.30 133,256
Jan 2, 2024 114.70 115.50 112.20 113.35 113.35 56,656
Dec 29, 2023 114.25 114.40 113.30 114.30 114.30 19,757
Dec 28, 2023 115.35 115.35 113.95 114.45 114.45 25,499
Dec 27, 2023 114.30 115.95 113.75 114.75 114.75 36,520
Dec 22, 2023 113.85 114.40 113.50 114.00 114.00 36,740
Dec 21, 2023 114.85 114.85 113.50 114.40 114.40 69,376
Dec 20, 2023 114.60 116.20 113.90 115.80 115.80 93,792
Dec 19, 2023 111.20 114.45 111.10 114.30 114.30 86,467
Dec 18, 2023 114.10 115.95 113.25 113.80 113.80 80,317
Dec 15, 2023 115.15 116.65 113.85 114.95 114.95 127,291
Dec 14, 2023 111.25 115.20 111.25 114.20 114.20 215,982
Dec 13, 2023 110.70 113.05 104.10 108.35 108.35 253,841
Dec 12, 2023 112.45 113.15 110.25 110.50 110.50 75,420
Dec 11, 2023 110.20 112.65 109.35 112.65 112.65 81,476
Dec 8, 2023 109.40 111.25 108.85 110.50 110.50 73,182
Dec 7, 2023 112.60 112.60 108.30 108.95 108.95 151,740
Dec 6, 2023 112.75 113.35 111.10 113.15 113.15 80,754
Dec 5, 2023 110.45 111.85 109.15 111.55 111.55 80,704
Dec 4, 2023 111.55 112.95 110.65 111.00 111.00 57,754
Dec 1, 2023 112.95 112.95 109.80 111.80 111.80 115,484
Nov 30, 2023 112.85 112.85 110.55 112.30 112.30 130,432
Nov 29, 2023 112.30 114.45 111.70 112.90 112.90 96,571
Nov 28, 2023 112.00 112.55 110.65 112.35 112.35 37,175
Nov 27, 2023 113.90 114.00 112.00 112.60 112.60 55,380
Nov 24, 2023 113.20 114.30 112.50 114.25 114.25 53,717
Nov 23, 2023 114.55 114.85 110.90 113.10 113.10 157,141
Nov 22, 2023 115.00 116.35 114.25 114.60 114.60 110,944
Nov 21, 2023 119.20 119.95 115.50 115.85 115.85 84,052
Nov 20, 2023 120.50 121.05 118.65 119.10 119.10 75,858
Nov 17, 2023 119.15 122.05 118.80 120.80 120.80 113,120
Nov 16, 2023 122.65 123.40 118.70 118.75 118.75 151,190
Nov 15, 2023 122.85 125.40 120.50 120.50 120.50 108,455
Nov 14, 2023 119.00 122.45 117.20 122.15 122.15 81,612
Nov 13, 2023 119.55 119.90 118.05 118.60 118.60 41,914
Nov 10, 2023 120.70 121.15 117.70 119.05 119.05 153,209
Nov 9, 2023 117.45 126.05 117.45 122.20 122.20 177,136
Nov 8, 2023 115.00 118.35 114.10 117.85 117.85 117,041
Nov 7, 2023 116.05 116.75 115.05 116.05 116.05 77,106
Nov 6, 2023 118.50 119.80 117.10 117.15 117.15 77,096
Nov 3, 2023 115.80 118.40 114.20 116.15 116.15 91,655
Nov 2, 2023 111.90 115.85 111.70 114.95 114.95 99,696
Nov 1, 2023 116.00 116.20 108.95 110.05 110.05 146,359
Oct 31, 2023 112.75 115.75 112.75 115.50 115.50 92,630
Oct 30, 2023 112.80 114.30 111.80 112.55 112.55 39,261
Oct 27, 2023 113.10 114.55 111.50 112.40 112.40 100,521
Oct 26, 2023 107.15 114.25 105.50 113.60 113.60 122,277
Oct 25, 2023 112.00 112.00 108.20 110.00 110.00 146,152
Oct 24, 2023 112.45 113.75 111.60 112.15 112.15 106,616
Oct 23, 2023 113.95 114.45 109.75 111.65 111.65 143,960
Oct 20, 2023 116.30 116.30 113.30 113.65 113.65 137,919
Oct 19, 2023 119.30 120.30 117.70 118.20 118.20 77,243
Oct 18, 2023 122.90 123.35 119.60 119.90 119.90 84,451
Oct 17, 2023 123.05 124.20 120.55 122.60 122.60 66,660
Oct 16, 2023 124.15 124.75 122.40 123.20 123.20 67,626
Oct 13, 2023 125.90 126.65 123.15 124.00 124.00 62,260
Oct 12, 2023 128.20 129.45 126.00 126.15 126.15 58,992
Oct 11, 2023 126.70 128.40 126.05 126.75 126.75 46,444
Oct 10, 2023 125.05 127.25 124.90 126.95 126.95 53,736
Oct 9, 2023 124.85 125.15 123.45 123.90 123.90 36,299
Oct 6, 2023 126.35 128.00 123.45 125.70 125.70 59,179
Oct 5, 2023 127.40 128.65 125.00 125.70 125.70 46,441
Oct 4, 2023 123.40 127.00 121.30 126.40 126.40 88,294
Oct 3, 2023 128.00 128.60 123.70 124.50 124.50 108,787
Oct 2, 2023 135.45 136.05 127.90 129.00 129.00 100,126
Sep 29, 2023 135.00 138.65 134.65 135.65 135.65 73,028
Sep 28, 2023 130.85 134.30 127.40 134.20 134.20 122,848
Sep 27, 2023 130.20 132.50 130.00 130.70 130.70 64,860
Sep 26, 2023 132.70 132.80 129.30 130.60 130.60 77,923
Sep 25, 2023 133.80 133.80 130.75 133.05 133.05 77,189
Sep 22, 2023 133.60 137.05 133.60 134.90 134.90 62,440
Sep 21, 2023 135.75 137.10 133.20 134.20 134.20 66,790
Sep 20, 2023 138.35 141.25 137.85 138.05 138.05 59,757
Sep 19, 2023 136.55 138.40 136.55 137.60 137.60 33,843
Sep 18, 2023 139.00 139.75 136.50 136.70 136.70 48,426
Sep 15, 2023 138.00 141.90 138.00 139.80 139.80 175,866
Sep 14, 2023 135.10 136.80 133.65 136.80 136.80 83,373
Sep 13, 2023 132.70 136.25 132.70 134.45 134.45 53,919
Sep 12, 2023 136.45 136.45 131.80 132.80 132.80 51,426
Sep 11, 2023 134.25 136.90 133.60 136.20 136.20 59,513
Sep 8, 2023 132.55 133.90 131.05 133.65 133.65 45,061
Sep 7, 2023 135.15 135.85 132.85 133.00 133.00 47,753
Sep 6, 2023 132.00 136.60 132.00 136.25 136.25 79,886
Sep 5, 2023 134.90 134.90 132.05 132.25 132.25 73,035
Sep 4, 2023 137.30 137.35 135.75 136.05 136.05 36,663
Sep 1, 2023 136.95 137.65 135.55 136.10 136.10 76,137
Aug 31, 2023 137.60 138.95 135.85 136.10 136.10 184,571
Aug 30, 2023 140.45 140.70 136.95 137.70 137.70 90,613
Aug 29, 2023 137.30 140.90 137.10 139.80 139.80 132,585
Aug 28, 2023 133.25 137.75 133.25 136.80 136.80 80,811
Aug 25, 2023 130.20 132.95 130.20 132.10 132.10 56,518
Aug 24, 2023 131.50 132.70 129.85 130.60 130.60 59,150
Aug 23, 2023 131.65 132.20 127.30 130.30 130.30 72,905
Aug 22, 2023 132.00 132.80 130.85 131.55 131.55 40,346
Aug 21, 2023 130.05 132.60 130.00 130.65 130.65 66,951
Aug 18, 2023 131.45 131.95 129.25 130.30 130.30 57,400
Aug 17, 2023 132.65 133.40 130.65 132.00 132.00 71,511
Aug 16, 2023 132.75 134.65 132.20 133.95 133.95 68,379
Aug 15, 2023 136.90 136.90 133.45 133.60 133.60 85,603
Aug 14, 2023 137.05 137.05 135.10 136.35 136.35 70,733
Aug 11, 2023 139.55 140.00 136.35 137.25 137.25 118,758
Aug 10, 2023 138.05 140.60 138.05 140.35 140.35 61,981
Aug 9, 2023 139.55 139.90 137.55 137.85 137.85 56,046
Aug 8, 2023 138.10 138.95 136.95 138.65 138.65 44,846
Aug 7, 2023 137.15 140.40 136.10 139.15 139.15 62,439
Aug 4, 2023 137.20 139.40 135.65 138.60 138.60 59,498
Aug 3, 2023 138.30 139.20 136.65 137.30 137.30 81,720
Aug 2, 2023 137.60 139.75 136.95 138.90 138.90 54,532
Aug 1, 2023 140.50 140.80 139.40 139.95 139.95 42,317
Jul 31, 2023 140.20 141.95 139.80 141.35 141.35 69,309
Jul 28, 2023 138.00 141.70 135.60 141.35 141.35 105,476
Jul 27, 2023 133.40 141.15 132.35 138.25 138.25 189,736
Jul 26, 2023 139.05 139.80 134.55 136.30 136.30 104,207
Jul 25, 2023 138.15 140.20 137.15 139.75 139.75 66,751
Jul 24, 2023 135.00 139.80 134.60 138.00 138.00 103,133
Jul 21, 2023 139.60 139.70 135.40 136.35 136.35 92,039
Jul 20, 2023 138.20 141.90 136.80 140.20 140.20 235,372
Jul 19, 2023 131.00 138.35 130.70 137.20 137.20 306,470
Jul 18, 2023 131.70 136.80 130.90 136.25 136.25 117,017
Jul 17, 2023 131.15 132.15 129.85 131.25 131.25 60,859
Jul 14, 2023 133.55 134.15 131.45 132.20 132.20 91,634
Jul 13, 2023 133.10 134.65 131.70 134.35 134.35 117,236
Jul 12, 2023 128.40 133.90 126.75 133.10 133.10 131,458
Jul 11, 2023 127.70 128.90 125.80 128.55 128.55 98,473
Jul 10, 2023 125.70 128.20 125.70 127.00 127.00 113,801
Jul 7, 2023 121.80 126.75 121.65 126.45 126.45 -
Jul 6, 2023 125.20 126.30 120.75 120.95 120.95 147,017
Jul 5, 2023 127.25 128.20 125.75 127.65 127.65 88,889
Jul 4, 2023 129.50 131.50 126.80 128.60 128.60 128,481
Jul 3, 2023 127.45 128.30 125.85 126.60 126.60 95,997
Jun 30, 2023 124.45 126.65 124.25 125.75 125.75 116,820
Jun 29, 2023 123.90 124.40 122.10 123.70 123.70 90,356
Jun 28, 2023 121.65 124.55 120.95 124.05 124.05 112,785
Jun 27, 2023 123.75 124.70 119.50 120.75 120.75 129,104
Jun 26, 2023 121.20 123.75 120.55 123.30 123.30 112,609
Jun 23, 2023 121.60 122.40 117.40 120.25 120.25 213,290
Jun 22, 2023 115.60 123.75 114.65 123.50 123.50 290,089
Jun 21, 2023 115.50 115.95 112.75 115.95 115.95 222,530
Jun 20, 2023 118.10 119.30 114.55 116.25 116.25 339,997
Jun 19, 2023 123.35 124.35 121.65 121.75 121.75 72,440
Jun 16, 2023 122.40 125.70 122.10 124.50 124.50 292,785
Jun 15, 2023 120.00 121.65 117.50 121.50 121.50 157,238
Jun 14, 2023 126.30 126.30 121.45 121.55 121.55 176,651
Jun 13, 2023 124.45 126.90 121.10 126.55 126.55 165,148
Jun 12, 2023 117.50 124.10 117.50 122.40 122.40 208,929
Jun 9, 2023 121.55 121.65 115.40 116.85 116.85 268,188
Jun 8, 2023 121.95 124.20 121.75 121.95 121.95 100,547
Jun 7, 2023 126.30 126.30 121.10 122.30 122.30 167,197
Jun 6, 2023 126.00 127.70 125.10 127.10 127.10 97,278
Jun 5, 2023 128.20 128.50 126.30 126.50 126.50 79,824
Jun 2, 2023 125.30 127.95 122.55 127.65 127.65 160,914
Jun 1, 2023 125.35 125.55 120.75 123.85 123.85 152,932
May 31, 2023 127.80 129.95 123.65 124.20 124.20 1,818,695
May 30, 2023 129.55 131.80 128.20 128.40 128.40 113,869
May 29, 2023 128.90 130.80 128.90 129.80 129.80 72,317
May 26, 2023 125.60 129.05 125.15 127.75 127.75 137,282
May 25, 2023 126.80 127.15 125.00 125.00 125.00 94,812
May 24, 2023 129.60 130.40 124.75 126.00 126.00 137,023
May 23, 2023 129.00 131.05 128.90 130.60 130.60 103,256
May 22, 2023 128.05 132.10 127.80 128.90 128.90 153,696
May 19, 2023 128.10 129.45 126.75 127.75 127.75 150,745
May 18, 2023 12.00 Dividend
May 18, 2023 124.65 129.50 124.65 127.10 127.10 153,653
May 17, 2023 136.10 137.40 133.85 135.60 123.66 189,704
May 16, 2023 141.00 141.10 135.75 136.25 124.25 191,836
May 15, 2023 141.85 144.30 140.25 140.95 128.54 141,913
May 12, 2023 142.95 142.95 138.40 140.75 128.35 246,658
May 11, 2023 138.80 141.70 138.80 139.25 126.99 119,962
May 10, 2023 141.90 141.95 136.10 138.05 125.89 126,864
May 9, 2023 142.45 144.00 139.55 141.15 128.72 142,511
May 8, 2023 144.20 146.60 141.25 143.30 130.68 169,956
May 5, 2023 132.65 144.40 132.45 143.35 130.72 310,540
May 4, 2023 132.05 133.30 129.95 131.40 119.83 132,318
May 3, 2023 131.40 132.70 128.95 132.70 121.01 143,190
May 2, 2023 139.00 139.35 130.90 131.10 119.55 191,577
Apr 28, 2023 138.45 140.45 133.10 139.95 127.62 200,670
Apr 27, 2023 138.80 138.85 132.15 137.55 125.44 239,455
Apr 26, 2023 138.50 139.50 136.85 138.80 126.58 114,276

Related Tickers

EVK.DE Evonik Industries AG
19.16
+0.82%
 
LXS.DE LANXESS Aktiengesellschaft
25.77
+0.04%
 
BNR.DE Brenntag SE
74.86
-1.06%
 
1COV.DE Covestro AG
48.07
+0.65%
 
SY1.DE Symrise AG
99.86
-0.06%
 
AKZA.AS Akzo Nobel N.V.
62.76
+1.36%
 
ACT.DE AlzChem Group AG
45.80
+2.00%
 
FPE3.DE Fuchs SE
44.24
+0.82%
 
CLN.SW Clariant AG
13.26
+1.84%
 
VBK.DE Verbio SE
19.87
+4.09%