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

Wacker Chemie AG (0NR4.L)

Compare
141.20
+0.38
+(0.27%)
At close: July 22 at 8:33:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202578.4478.5875.8076.4576.4551,127
Mar 7, 202578.7078.8276.1477.8677.8649,504
Mar 6, 202575.7479.6275.7877.3677.3617,802
Mar 5, 202568.7275.6665.5673.5973.5968,137
Mar 4, 202567.4167.6865.3666.3166.319,837
Mar 3, 202569.2070.4667.7270.1470.143,575
Feb 28, 202570.4170.5668.8470.2470.242,454
Feb 27, 202572.2372.2870.6671.4371.43147,233
Feb 26, 202570.6972.4670.7871.9871.9819,764
Feb 25, 202569.9470.6869.7270.0270.0275,105
Feb 24, 202571.4072.9870.5870.6470.644,433
Feb 21, 202570.3271.8870.2070.2270.221,704
Feb 20, 202569.3371.1469.2070.3370.3358,996
Feb 19, 202571.8372.6668.9469.9569.9519,327
Feb 18, 202572.4973.2671.8472.4972.4974,791
Feb 17, 202573.4474.0873.3073.6773.6732,016
Feb 14, 202574.2975.7673.5475.3175.3118,950
Feb 13, 202571.0875.2671.0074.0274.0220,020
Feb 12, 202568.0469.5868.3268.7068.7016,390
Feb 11, 202569.5269.6068.0068.0868.0866,744
Feb 10, 202568.8269.4868.8069.2469.243,480
Feb 7, 202569.4871.2868.8070.1770.173,769
Feb 6, 202564.2868.9064.2668.1868.18133,812
Feb 5, 202564.9264.7063.6463.6863.681,318
Feb 4, 202564.2165.0263.9264.6764.671,866
Feb 3, 202564.4664.5263.2064.0064.005,538
Jan 31, 202567.8967.9266.1066.3766.373,312
Jan 30, 202567.1168.5867.1067.9867.982,679
Jan 29, 202568.0268.4266.6467.1967.1989,272
Jan 28, 202563.8266.8863.6464.9064.90277,999
Jan 27, 202564.5664.9864.0164.6564.6573,242
Jan 24, 202564.7966.9064.0264.2264.224,819
Jan 23, 202563.8864.1863.1863.5663.563,114
Jan 22, 202565.2265.1263.6663.7763.774,911
Jan 21, 202565.4365.6464.6664.8864.882,983
Jan 20, 202565.9866.1264.4265.4065.408,083
Jan 17, 202564.1966.2864.1065.7465.7424,183
Jan 16, 202564.1264.4863.1664.0464.0455,985
Jan 15, 202561.2964.8661.2261.3861.3841,699
Jan 14, 202563.1263.2260.9461.2561.255,046
Jan 13, 202563.2463.7462.2262.2662.266,602
Jan 10, 202564.2965.3863.2264.6664.6692,903
Jan 9, 202569.3269.7067.0469.6569.6523,336
Jan 8, 202570.8370.9469.1669.7369.734,403
Jan 7, 202571.5771.8270.2670.7270.72127,502
Jan 6, 202571.3773.2270.8871.8071.8013,056
Jan 3, 202570.5470.6469.6470.6170.614,351
Jan 2, 202569.9571.2469.7470.6670.665,624
Dec 30, 202469.4870.1868.1869.9269.924,263
Dec 27, 202469.4470.7269.4670.1270.122,843
Dec 23, 202467.7869.4267.3268.9468.94299,308
Dec 20, 202466.4367.6266.0066.8866.8824,352
Dec 19, 202467.6468.3266.7667.2367.233,504
Dec 18, 202469.5969.7267.8268.6668.6649,462
Dec 17, 202470.3570.6869.4069.9869.98140,364
Dec 16, 202471.4471.5269.9070.8270.828,984
Dec 13, 202473.1373.1871.1271.3671.363,390
Dec 12, 202474.2575.5273.0073.2673.2648,965
Dec 11, 202475.3978.0674.0874.3474.3413,309
Dec 10, 202474.4175.8273.8875.7675.764,690
Dec 9, 202473.5175.5873.5074.6674.665,735
Dec 6, 202471.8572.9671.7472.4072.401,747
Dec 5, 202470.4372.3870.4071.9471.943,071
Dec 4, 202470.5371.4470.2070.5070.503,791
Dec 3, 202472.0272.4870.0070.0870.086,346
Dec 2, 202471.0071.7470.5270.8470.846,612
Nov 29, 202470.7871.0470.2070.5070.50946
Nov 28, 202470.4971.1870.4470.7670.761,069
Nov 27, 202470.7070.8269.3469.6669.665,626
Nov 26, 202471.3571.7470.2470.7270.722,585
Nov 25, 202471.7772.4071.0871.6171.616,188
Nov 22, 202472.3572.6670.7671.2571.253,079
Nov 21, 202472.5173.1671.4472.2072.208,083
Nov 20, 202473.0373.0471.7472.1072.10211,104
Nov 19, 202473.2073.7671.2472.1872.181,695
Nov 18, 202474.5674.8873.4273.5973.591,807
Nov 15, 202473.2575.6673.1075.6275.622,086
Nov 14, 202471.7374.5871.6673.8473.8470,575
Nov 13, 202474.2474.9872.0473.0273.0265,847
Nov 12, 202477.4677.5074.6475.8275.8210,452
Nov 11, 202478.1779.2878.0078.6478.642,499
Nov 8, 202482.0481.1877.3877.5077.506,667
Nov 7, 202478.7782.4078.7080.6280.625,181
Nov 6, 202477.6982.0476.2280.0680.0632,763
Nov 5, 202480.5781.1678.8880.2480.241,944
Nov 4, 202477.9280.4277.7879.7879.7864,117
Nov 1, 202477.5078.6277.4277.9177.9148,512
Oct 31, 202478.4079.1476.8477.0477.043,112
Oct 30, 202479.1579.9877.9478.6478.644,190
Oct 29, 202481.9183.3079.8481.1481.1427,765
Oct 28, 202485.3485.6281.7082.9082.908,525
Oct 25, 202486.0186.5084.4686.3486.345,179
Oct 24, 202485.2287.4084.9286.6786.6763,421
Oct 23, 202484.6086.8484.5085.6885.68134,982
Oct 22, 202484.1985.0483.5284.0484.04300,136
Oct 21, 202484.8385.8284.3285.0985.091,805
Oct 18, 202485.4086.8484.6285.3385.33216,275
Oct 17, 202484.8785.5683.8684.5984.59247,443
Oct 16, 202485.0086.1484.4085.5085.5045,592
Oct 15, 202487.8987.9885.5086.3186.3134,590
Oct 14, 202491.0091.4887.9490.2090.20356,346
Oct 11, 202490.9891.3890.3891.1091.102,562
Oct 10, 202493.3193.6690.5892.0692.06260,030
Oct 9, 202490.1992.8290.1292.0292.025,427
Oct 8, 202491.0291.7289.9091.0991.099,006
Oct 7, 202492.9793.1091.9492.8292.82292,608
Oct 4, 202492.7793.5891.1492.1192.115,207
Oct 3, 202492.8094.2691.0693.6793.676,450
Oct 2, 202496.4296.9090.3992.3692.3632,844
Oct 1, 202489.5690.5088.6089.0689.0625,605
Sep 30, 202487.8789.1087.6088.7588.7522,167
Sep 27, 202482.4889.1482.4687.6887.6816,861
Sep 26, 202481.3781.7080.7081.3781.3718,792
Sep 25, 202480.7881.0279.9280.4980.493,706
Sep 24, 202481.5482.7280.2281.6281.6296,028
Sep 23, 202481.6581.7079.8279.9779.973,715
Sep 20, 202484.6284.2281.4482.4282.429,869
Sep 19, 202482.6985.2681.7084.7984.7926,127
Sep 18, 202482.3482.8881.3482.2682.26498,826
Sep 17, 202481.0383.5680.8082.7682.765,989
Sep 16, 202481.4881.5680.1680.7680.761,666
Sep 13, 202479.4182.5479.4681.9181.914,365
Sep 12, 202480.5581.2678.4480.6080.6012,016
Sep 11, 202478.9780.3078.9479.3279.323,075
Sep 10, 202479.8280.2477.5077.8077.804,283
Sep 9, 202480.6781.3079.9880.7880.785,694
Sep 6, 202482.9382.7880.1480.9780.972,422
Sep 5, 202484.5985.8483.0883.7683.764,396
Sep 4, 202482.5383.3481.9682.7182.714,949
Sep 3, 202486.0286.7682.4482.7082.702,064
Sep 2, 202486.8487.3485.5886.3486.34314,851
Aug 30, 202486.7687.4286.6887.1687.162,932
Aug 29, 202485.8886.6285.6886.3786.37348,521
Aug 28, 202486.2086.4285.1885.8985.893,644
Aug 27, 202487.6087.8086.2887.1187.112,700
Aug 23, 202486.1888.0686.2687.6787.6744,594
Aug 22, 202486.5886.9285.7286.4686.4639,928
Aug 21, 202485.0287.0284.6886.3986.3949,516
Aug 20, 202486.1286.4485.0086.2586.2531,226
Aug 19, 202486.0986.7285.9686.2786.272,588
Aug 16, 202485.8586.3485.6485.7785.771,038
Aug 15, 202484.2985.5083.5684.7384.731,231
Aug 14, 202484.1084.2082.9483.6883.68682
Aug 13, 202484.4084.5082.6682.9182.912,931
Aug 12, 202484.6184.9083.8683.9483.94441,027
Aug 9, 202485.8285.8883.1484.3484.342,589
Aug 8, 202484.9685.2083.2084.6784.6741,477
Aug 7, 202483.2386.9283.1086.2486.2411,049
Aug 6, 202484.5485.2881.5083.0283.02211,193
Aug 5, 202484.0586.1081.5683.4483.447,535
Aug 2, 202488.9389.4286.5287.5487.5422,688
Aug 1, 202492.6592.8089.7690.7990.7932,269
Jul 31, 202492.2092.8891.3291.4291.424,444
Jul 30, 202494.0394.0090.8094.0094.0080,037
Jul 29, 202494.3694.5491.3892.7092.706,907
Jul 26, 2024100.95102.6593.4895.1195.1135,699
Jul 25, 2024100.03101.3598.1298.7398.73318,197
Jul 24, 202499.78100.9099.00100.28100.2840,852
Jul 23, 2024101.45101.3099.62100.90100.90130,670
Jul 22, 2024100.90102.30100.70100.95100.9529,060
Jul 19, 2024100.97102.4599.54100.36100.363,319
Jul 18, 2024103.93106.00102.70104.45104.453,816
Jul 17, 2024100.65104.65100.15104.19104.196,503
Jul 16, 2024102.03101.9599.88100.89100.8910,223
Jul 15, 2024104.65104.55102.75103.46103.4637,982
Jul 12, 2024104.45106.10103.75104.76104.762,959
Jul 11, 2024102.75104.20101.20102.81102.815,215
Jul 10, 2024102.45102.80101.55102.08102.0881,187
Jul 9, 2024104.13104.90101.65104.05104.051,107
Jul 8, 2024103.93104.95102.90103.26103.2642,048
Jul 5, 2024104.88106.50103.70104.38104.382,146
Jul 4, 2024103.28104.75103.35104.50104.501,673
Jul 3, 2024103.97105.45103.00104.65104.6556,006
Jul 2, 2024100.97104.1599.90103.90103.9044,591
Jul 1, 2024102.20102.5598.7098.9298.92125,008
Jun 28, 2024102.63104.35101.80102.76102.763,268
Jun 27, 2024103.07104.40101.65102.78102.78269,494
Jun 26, 2024102.05103.15101.40102.44102.447,150
Jun 25, 2024102.70103.65100.65101.90101.9095,442
Jun 24, 202499.53102.8099.38102.05102.0589,118
Jun 21, 2024101.65102.0099.48100.47100.4713,246
Jun 20, 202499.08102.8599.00101.84101.8480,914
Jun 19, 202497.65101.2597.8499.3999.3940,897
Jun 18, 202496.2398.2694.9097.1497.1426,939
Jun 17, 202496.4496.4894.5695.3895.38188,981
Jun 14, 202499.5598.5895.0095.9295.924,008
Jun 13, 202498.9098.9095.6897.6897.687,990
Jun 12, 202498.7599.8298.2499.3899.383,218
Jun 11, 202499.94100.4597.9898.6298.6227,493
Jun 10, 202498.6999.6297.8099.1299.1264,770
Jun 7, 2024100.53100.6098.4099.2699.2619,246
Jun 6, 2024101.43101.5599.68100.29100.294,199
Jun 5, 2024100.54102.75100.30100.92100.9266,948
Jun 4, 202499.56101.6598.46100.97100.975,501
Jun 3, 2024102.75103.4099.4299.9699.961,814
May 31, 2024102.10102.35101.05101.94101.942,147
May 30, 202499.84102.9099.40101.85101.85166,674
May 29, 2024102.60103.75100.45101.30101.3071,557
May 28, 2024105.45105.85102.55102.55102.551,833
May 24, 202497.73101.7097.38101.75101.75327,226
May 23, 2024101.95102.3098.9099.8399.83161,946
May 22, 2024100.95102.5099.26101.38101.38121,397
May 21, 2024103.43104.65100.35101.34101.34379,436
May 20, 2024103.05104.35103.10103.64103.642,298
May 17, 2024104.15105.00102.10103.80103.805,396
May 16, 2024103.47107.95102.10104.78104.78363,710
May 15, 2024102.32104.20102.55102.75102.75346,707
May 14, 2024100.52103.4599.76102.55102.552,293
May 13, 2024100.85101.2597.72100.06100.0632,438
May 10, 2024101.03101.20100.25100.90100.903,254
May 9, 2024 3.00 Dividend
May 9, 2024100.75101.50100.00100.60100.604,752
May 8, 2024104.82105.40102.30102.6599.6567,449
May 7, 2024102.78106.35102.65105.25102.1713,144
May 3, 2024102.57105.10102.25102.6599.655,858
May 2, 2024101.20102.40100.70102.0599.071,273
Apr 30, 2024101.85102.1599.68101.2398.2792,723
Apr 29, 2024101.35101.95100.30101.5598.58110,325
Apr 26, 2024103.40103.05100.30102.2599.2745,412
Apr 25, 2024107.25108.05101.85103.32100.3099,064
Apr 24, 2024108.85109.20106.30106.98103.859,375
Apr 23, 2024110.88111.25107.75108.34105.1743,408
Apr 22, 2024110.25110.85108.05110.15106.93104,617
Apr 19, 2024105.70110.15105.25108.54105.3740,026
Apr 18, 2024107.90108.40104.45105.42102.3438,110
Apr 17, 2024107.07108.55105.45107.85104.7025,080
Apr 16, 2024107.20108.35105.60107.40104.26149,316
Apr 15, 2024108.95110.05107.85108.20105.0446,925
Apr 12, 2024110.85111.40109.20110.13106.91139,844
Apr 11, 2024112.75114.25108.35109.65106.45260,182
Apr 10, 2024114.75114.90111.60112.48109.1979,164
Apr 9, 2024116.07116.35113.25115.21111.8410,878
Apr 8, 2024114.68116.60110.90115.43112.0647,416
Apr 5, 2024113.22114.50111.58112.13108.8646,420
Apr 4, 2024112.15114.60111.24113.52110.2022,535
Apr 3, 2024105.57113.80105.45112.69109.4079,965
Apr 2, 2024104.97106.95103.40104.90101.8363,981
Mar 28, 2024108.57109.35103.75106.43103.32319,214
Mar 27, 2024107.68108.40105.10106.82103.7068,109
Mar 26, 2024108.30109.15106.25107.82104.6727,238
Mar 25, 2024109.80109.85107.60108.31105.1516,784
Mar 22, 2024108.07111.95108.45111.01107.7639,577
Mar 21, 2024109.97111.95108.20109.12105.9355,377
Mar 20, 2024105.65108.10105.25105.49102.41144,130
Mar 19, 2024106.15108.30106.10108.30105.14182,860
Mar 18, 2024107.75109.05105.65107.26104.1334,706
Mar 15, 2024105.15108.75104.00107.31104.1848,728
Mar 14, 2024107.72109.75104.30104.65101.59362,208
Mar 13, 2024109.90112.35108.05108.45105.28154,093
Mar 12, 2024108.10113.50106.00109.87106.66310,829
Mar 11, 2024103.82105.25102.35103.54100.52210,583