Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Wacker Chemie AG (0NR4.IL)

Compare
62.57
-3.18
(-4.84%)
At close: April 4 at 5:13:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202565.2266.0859.9862.5762.5724,566
Apr 3, 202568.1970.2264.2065.7565.7512,878
Apr 2, 202574.6174.8071.7072.1172.1116,109
Apr 1, 202576.7977.3474.6075.0075.0046,726
Mar 31, 202576.2976.3874.5875.9575.959,061
Mar 28, 202578.3179.1877.5978.0578.059,425
Mar 27, 202579.7280.2678.0079.0779.076,058
Mar 26, 202582.6382.6880.6080.7680.7623,829
Mar 25, 202581.1182.6081.0282.1782.1781,828
Mar 24, 202582.8083.1280.3280.7980.792,220
Mar 21, 202580.8381.2879.7080.2980.293,927
Mar 20, 202586.9886.9481.8882.7382.7325,150
Mar 19, 202586.3988.0084.2285.3285.324,350
Mar 18, 202584.1587.4884.1687.3187.3138,013
Mar 17, 202583.9084.0481.5683.1383.1371,382
Mar 14, 202580.2184.3078.9883.1383.1321,499
Mar 13, 202579.4181.4078.0281.4681.466,477
Mar 12, 202574.5382.0073.7880.4580.4512,258
Mar 11, 202577.1778.8874.8275.3175.313,564
Mar 10, 202578.4478.5875.8077.0177.0151,126
Mar 7, 202578.7078.8276.1477.0877.0849,504
Mar 6, 202575.7479.6275.7879.2679.2617,801
Mar 5, 202568.7275.6665.5674.5874.5868,136
Mar 4, 202567.4167.6865.3665.7165.719,837
Mar 3, 202569.2070.4667.7268.5568.553,574
Feb 28, 202570.4170.5668.8469.0069.002,454
Feb 27, 202572.2372.2870.6671.2471.24147,232
Feb 26, 202570.6972.4670.7871.8971.8919,763
Feb 25, 202569.9470.6869.7269.8669.8675,104
Feb 24, 202571.4072.9870.5870.8870.884,433
Feb 21, 202570.3271.8870.2070.4470.441,703
Feb 20, 202569.3371.1469.2069.5669.5658,996
Feb 19, 202571.8372.6668.9469.3769.3719,327
Feb 18, 202572.4973.2671.8472.7772.7774,791
Feb 17, 202573.4474.0873.3073.3173.3132,015
Feb 14, 202574.2975.7673.5474.1074.1018,950
Feb 13, 202571.0875.2671.0074.6974.6920,019
Feb 12, 202568.0469.5868.3269.0569.0516,389
Feb 11, 202569.5269.6068.0068.2968.2966,743
Feb 10, 202568.8269.4868.8269.3469.343,480
Feb 7, 202569.4871.2868.8068.9668.963,769
Feb 6, 202564.2868.9064.2668.7268.72133,811
Feb 5, 202564.9264.7063.6463.7863.781,318
Feb 4, 202564.2165.0263.9264.8164.811,866
Feb 3, 202564.4664.5263.2064.7464.745,538
Jan 31, 202567.8967.9266.1066.2866.283,311
Jan 30, 202567.1168.5867.1067.7267.722,678
Jan 29, 202568.0268.4266.6467.1567.1589,271
Jan 28, 202563.8266.8863.6465.7965.79277,999
Jan 27, 202564.5664.9864.0164.5664.5673,235
Jan 24, 202564.7966.9064.0265.1165.114,819
Jan 23, 202563.8864.1863.1864.0064.003,114
Jan 22, 202565.2265.1263.6663.8363.834,910
Jan 21, 202565.4365.6464.6665.0065.002,982
Jan 20, 202565.9866.1264.4265.6565.658,083
Jan 17, 202564.1966.2864.1065.6565.6524,182
Jan 16, 202564.1264.4863.1663.9363.9355,985
Jan 15, 202561.2964.8661.2263.8463.8441,699
Jan 14, 202563.1263.2260.9461.2061.205,045
Jan 13, 202563.2463.7462.2262.7662.766,602
Jan 10, 202564.2965.3863.2263.3563.3592,903
Jan 9, 202569.3269.7067.0467.0667.0623,336
Jan 8, 202570.8370.9469.1669.7869.784,402
Jan 7, 202571.5771.8270.2670.6770.67127,501
Jan 6, 202571.3773.2270.8871.7171.7113,056
Jan 3, 202570.5470.6469.6470.4670.464,351
Jan 2, 202569.9571.2469.7470.3770.375,623
Dec 31, 202470.2670.2670.2670.2670.26-
Dec 30, 202469.4870.1868.1870.2670.264,262
Dec 27, 202469.4470.7269.4670.2670.262,842
Dec 24, 202469.2269.2269.2269.2269.22-
Dec 23, 202467.7869.4267.3269.2269.22299,308
Dec 20, 202466.4367.6266.0067.7067.7024,351
Dec 19, 202467.6468.3266.7666.8666.863,504
Dec 18, 202469.5969.7267.8268.0968.0949,461
Dec 17, 202470.3570.6869.4069.3469.34140,364
Dec 16, 202471.4471.5269.9071.0071.008,983
Dec 13, 202473.1373.1871.1271.3571.353,389
Dec 12, 202474.2575.5273.0073.1673.1648,965
Dec 11, 202475.3978.0674.0874.3074.3013,308
Dec 10, 202474.4175.8273.8875.9275.924,689
Dec 9, 202473.5175.5873.5075.4075.405,735
Dec 6, 202471.8572.9671.7472.6372.631,746
Dec 5, 202470.4372.3870.4071.8971.893,070
Dec 4, 202470.5371.4470.2070.4770.473,791
Dec 3, 202472.0272.4870.0070.8870.886,345
Dec 2, 202471.0071.7470.5271.3671.366,611
Nov 29, 202470.7871.0470.2070.6770.67945
Nov 28, 202470.4971.1870.4470.7470.741,068
Nov 27, 202470.7070.8269.3469.6469.645,625
Nov 26, 202471.3571.7470.2470.5970.592,584
Nov 25, 202471.7772.4071.0871.9771.976,187
Nov 22, 202472.3572.6670.7670.7070.703,079
Nov 21, 202472.5173.1671.4472.0672.068,082
Nov 20, 202473.0373.0471.7472.4972.49211,103
Nov 19, 202473.2073.7671.2472.2472.241,694
Nov 18, 202474.5674.8873.4273.4773.471,806
Nov 15, 202473.2575.6673.1075.0375.032,085
Nov 14, 202471.7374.5871.6673.8173.8170,575
Nov 13, 202474.2474.9872.0472.0772.0765,846
Nov 12, 202477.4677.5074.6474.9674.9610,452
Nov 11, 202478.1779.2878.0079.0479.042,498
Nov 8, 202482.0481.1877.3877.5677.566,667
Nov 7, 202478.7782.4078.7081.5781.575,181
Nov 6, 202477.6982.0476.2278.2278.2232,763
Nov 5, 202480.5781.1678.8879.3479.341,944
Nov 4, 202477.9280.4277.7879.8879.8864,117
Nov 1, 202477.5078.6277.4278.2578.2548,512
Oct 31, 202478.4079.1476.8476.8676.863,112
Oct 30, 202479.1579.9877.9478.0978.094,189
Oct 29, 202481.9183.3079.8480.4080.4027,765
Oct 28, 202485.3485.6281.7082.7282.728,525
Oct 25, 202486.0186.5084.4684.5684.565,178
Oct 24, 202485.2287.4084.9285.2285.2263,420
Oct 23, 202484.6086.8484.5085.0685.06134,982
Oct 22, 202484.1985.0483.5284.2584.25300,136
Oct 21, 202484.8385.8284.3284.3684.361,805
Oct 18, 202485.4086.8484.6284.7584.75216,275
Oct 17, 202484.8785.5683.8683.9383.93247,442
Oct 16, 202485.0086.1484.4085.2885.2845,591
Oct 15, 202487.8987.9885.5085.8785.8734,590
Oct 14, 202491.0091.4887.9488.1488.14356,345
Oct 11, 202490.9891.3890.3891.2191.212,562
Oct 10, 202493.3193.6690.5891.1291.12260,030
Oct 9, 202490.1992.8290.1292.0892.085,427
Oct 8, 202491.0291.7289.9090.1090.109,005
Oct 7, 202492.9793.1091.9492.7192.71292,607
Oct 4, 202492.7793.5891.1492.6192.615,206
Oct 3, 202492.8094.2691.0693.1993.196,449
Oct 2, 202496.4296.9090.3992.9792.9732,844
Oct 1, 202489.5690.5088.6089.2589.2525,604
Sep 30, 202487.8789.1087.6088.7988.7922,167
Sep 27, 202482.4889.1482.4689.1989.1916,860
Sep 26, 202481.3781.7080.7081.5881.5818,791
Sep 25, 202480.7881.0279.9280.3280.323,706
Sep 24, 202481.5482.7280.2280.4080.4096,028
Sep 23, 202481.6581.7079.8280.2480.243,714
Sep 20, 202484.6284.2281.4481.7381.739,869
Sep 19, 202482.6985.2681.9284.9884.9826,126
Sep 18, 202482.3482.8881.3482.6682.66498,825
Sep 17, 202481.0383.5680.8082.9382.935,988
Sep 16, 202481.4881.5680.1680.7880.781,665
Sep 13, 202479.4182.5479.4681.9481.944,365
Sep 12, 202480.5581.2678.4479.2279.2212,016
Sep 11, 202478.9780.3078.9479.4079.403,075
Sep 10, 202479.8280.2477.5078.2578.254,283
Sep 9, 202480.6781.3079.9880.5480.545,694
Sep 6, 202482.9382.7880.1480.2480.242,422
Sep 5, 202484.5985.8483.0883.0983.094,395
Sep 4, 202482.5383.3481.9682.5182.514,949
Sep 3, 202486.0286.7682.4483.6683.662,063
Sep 2, 202486.8487.3485.5886.5986.59314,850
Aug 30, 202486.7687.4286.6887.2387.232,931
Aug 29, 202486.5686.6286.0086.1486.14348,520
Aug 28, 202486.2086.4285.1885.9785.973,644
Aug 27, 202487.6087.8086.2886.6286.622,699
Aug 23, 202486.1888.0686.2687.6787.6744,593
Aug 22, 202486.5886.9285.7286.2186.2139,928
Aug 21, 202485.0287.0284.6886.6586.6549,515
Aug 20, 202486.1286.4485.0085.3185.3131,225
Aug 19, 202486.0986.7285.9686.5086.502,588
Aug 16, 202485.8586.3485.6486.0486.041,037
Aug 15, 202484.2985.5083.5685.3385.331,231
Aug 14, 202484.1084.2082.9483.5383.53682
Aug 13, 202484.4084.5082.6684.0084.002,930
Aug 12, 202484.6184.9083.8684.4284.42441,026
Aug 9, 202485.8285.8883.1484.1684.162,589
Aug 8, 202484.9685.2083.2084.9684.9641,476
Aug 7, 202483.2386.9283.1086.0586.0511,048
Aug 6, 202484.5485.2881.5082.6582.65211,193
Aug 5, 202484.0586.1081.5683.4683.467,535
Aug 2, 202488.9389.4286.5287.1687.1622,687
Aug 1, 202492.6592.8089.7689.8689.8632,269
Jul 31, 202492.2092.8891.3292.4892.484,444
Jul 30, 202494.0394.0090.8092.3692.3680,037
Jul 29, 202494.3694.5491.3893.8493.846,907
Jul 26, 2024100.95102.6593.4894.2094.2035,699
Jul 25, 2024100.03101.3598.12100.88100.88318,196
Jul 24, 202499.78100.9099.00100.29100.2940,851
Jul 23, 2024101.45101.3099.62100.07100.07130,670
Jul 22, 2024100.90102.30100.70100.95100.9529,060
Jul 19, 2024100.97102.4599.5499.5599.553,318
Jul 18, 2024103.93106.00102.70103.40103.403,815
Jul 17, 2024100.65104.65100.15104.55104.556,503
Jul 16, 2024102.03101.9599.88101.35101.3510,222
Jul 15, 2024104.65104.55102.75103.55103.5537,981
Jul 12, 2024104.45106.10103.75104.80104.802,959
Jul 11, 2024102.75104.20101.20103.88103.885,215
Jul 10, 2024102.45102.80101.55101.60101.6081,187
Jul 9, 2024104.13104.90101.65101.78101.781,107
Jul 8, 2024103.93104.95102.90103.82103.8242,048
Jul 5, 2024104.88106.50103.70104.30104.302,146
Jul 4, 2024103.28104.75103.35104.25104.251,672
Jul 3, 2024103.97105.45103.00103.43103.4356,006
Jul 2, 2024100.97104.1599.90104.18104.1844,590
Jul 1, 2024102.20102.5598.70102.05102.05125,008
Jun 28, 2024102.63104.35101.80102.53102.533,268
Jun 27, 2024103.07104.40101.65102.47102.47269,493
Jun 26, 2024102.05103.15101.40102.78102.787,150
Jun 25, 2024102.70103.65100.65101.57101.5795,441
Jun 24, 202499.53102.8099.38101.97101.9789,117
Jun 21, 2024101.65102.0099.4899.8299.8213,245
Jun 20, 202499.08102.8599.00101.82101.8280,914
Jun 19, 202497.65101.2597.8498.8698.8640,897
Jun 18, 202496.2398.2694.9098.1898.1826,939
Jun 17, 202496.4496.4894.5695.6695.66188,981
Jun 14, 202499.5598.5895.0096.0996.094,008
Jun 13, 202498.9098.9095.6896.0396.037,989
Jun 12, 202498.7599.8298.2499.4299.423,218
Jun 11, 202499.94100.4597.9898.2198.2127,492
Jun 10, 202498.6999.6297.8099.3999.3964,770
Jun 7, 2024100.53100.6098.4099.8199.8119,245
Jun 6, 2024101.43101.5599.68100.12100.124,198
Jun 5, 2024100.54102.75100.30100.94100.9466,948
Jun 4, 202499.56101.6598.46100.43100.435,500
Jun 3, 2024102.75103.4099.4299.6199.611,813
May 31, 2024102.10102.35101.05102.15102.152,146
May 30, 202499.84102.9099.40102.75102.75166,673
May 29, 2024102.60103.75100.45100.69100.6971,556
May 28, 2024105.45105.85102.55103.18103.183,972
May 24, 202497.73101.7097.38101.75101.75327,225
May 23, 2024101.95102.3098.9099.1199.11161,945
May 22, 2024100.95102.5099.26101.78101.78121,396
May 21, 2024103.43104.65100.35101.60101.60379,435
May 20, 2024103.05104.35103.10103.70103.702,297
May 17, 2024104.15105.00102.10103.10103.105,396
May 16, 2024103.47107.95102.10105.75105.75363,709
May 15, 2024102.32104.20102.55102.70102.70347,917
May 14, 2024100.52103.4599.76102.45102.452,293
May 13, 2024100.85101.2597.72101.00101.0032,437
May 10, 2024101.03101.20100.25100.60100.603,253
May 9, 2024 3.00 Dividend
May 9, 2024100.75101.50100.00101.00101.004,752
May 8, 2024104.82105.40102.30102.6599.6567,448
May 7, 2024102.78106.35102.65105.10102.0313,143
May 3, 2024102.57105.10102.25102.6599.655,858
May 2, 2024101.20102.04101.93101.7898.801,806
May 1, 2024101.00101.00101.00101.0098.04-
Apr 30, 2024101.85102.1599.68101.0098.0492,898
Apr 29, 2024101.35101.95100.30101.5398.56110,324
Apr 26, 2024103.40103.05100.30100.6897.7345,412
Apr 25, 2024107.25108.05101.85102.1899.1999,064
Apr 24, 2024108.85109.20106.30106.30103.199,375
Apr 23, 2024110.88111.25107.75108.75105.5743,408
Apr 22, 2024110.25110.85108.05109.82106.62104,616
Apr 19, 2024105.70110.15105.25110.10106.8840,026
Apr 18, 2024107.90108.40104.45106.15103.0538,109
Apr 17, 2024107.07108.55105.45107.60104.4625,079
Apr 16, 2024107.20108.35105.60107.35104.21149,315
Apr 15, 2024108.95110.05107.85107.90104.7546,924
Apr 12, 2024110.85111.40109.20109.47106.28139,843
Apr 11, 2024112.75114.25108.35109.88106.66260,182
Apr 10, 2024114.75114.90111.60113.13109.8279,164
Apr 9, 2024116.07116.35113.25114.45111.1110,878
Apr 8, 2024114.68116.60110.90115.80112.4247,416
Apr 5, 2024113.22114.50111.58112.38109.0946,419
Apr 4, 2024112.15114.60111.24114.03110.6922,534

Related Tickers

CSUA.F Corbion N.V.
18.86
0.00%
 
FPE3.DE Fuchs SE
40.34
-5.57%
 
AIL.F L'Air Liquide S.A.
169.44
-0.91%
 
SY1.DE Symrise AG
95.32
+0.59%
 
CLN.SW Clariant AG
8.33
-5.77%
 
LIN.DE Linde plc
412.20
-2.51%
 
TSE Trinseo PLC
3.1600
-15.28%
 
AXTA Axalta Coating Systems Ltd.
29.73
-5.77%
 
SIKA.SW Sika AG
196.00
-3.73%
 
IFF International Flavors & Fragrances Inc.
73.12
-4.36%