XETRA - Delayed Quote EUR

Wacker Chemie AG (WCH.DE)

Compare
70.04 +0.08 (+0.11%)
At close: 2:05:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 69.50 70.18 69.34 70.04 70.04 47,240
Dec 27, 2024 69.34 70.72 69.34 69.96 69.96 -
Dec 23, 2024 67.80 69.42 67.28 69.42 69.42 124,645
Dec 20, 2024 66.28 67.74 65.92 67.52 67.52 354,019
Dec 19, 2024 67.66 68.42 66.76 66.94 66.94 146,579
Dec 18, 2024 69.50 69.62 67.74 68.82 68.82 166,226
Dec 17, 2024 70.32 71.04 69.22 69.32 69.32 106,541
Dec 16, 2024 71.36 71.58 69.90 70.76 70.76 72,464
Dec 13, 2024 73.10 73.50 71.00 71.50 71.50 128,250
Dec 12, 2024 74.18 75.54 72.78 73.18 73.18 97,469
Dec 11, 2024 75.36 78.04 74.08 74.08 74.08 154,277
Dec 10, 2024 75.56 75.56 75.56 75.56 75.56 -
Dec 9, 2024 73.50 75.64 73.50 75.56 75.56 116,616
Dec 6, 2024 71.78 72.98 71.78 72.88 72.88 71,173
Dec 5, 2024 70.46 72.48 70.46 72.00 72.00 97,072
Dec 4, 2024 70.48 71.56 70.12 70.68 70.68 80,884
Dec 3, 2024 72.00 72.64 69.82 70.52 70.52 130,260
Dec 2, 2024 70.84 71.82 70.38 71.12 71.12 74,256
Nov 29, 2024 70.78 71.20 70.04 70.76 70.76 32,171
Nov 28, 2024 70.04 70.04 70.04 70.04 70.04 -
Nov 27, 2024 70.60 70.82 69.24 70.04 70.04 107,730
Nov 26, 2024 71.26 71.84 70.16 70.70 70.70 84,644
Nov 25, 2024 71.66 72.44 71.10 72.22 72.22 109,541
Nov 22, 2024 72.32 72.80 70.20 70.90 70.90 116,313
Nov 21, 2024 72.46 73.18 71.42 72.06 72.06 58,162
Nov 20, 2024 73.02 73.06 71.74 72.50 72.50 56,106
Nov 19, 2024 73.36 74.22 71.02 72.70 72.70 96,213
Nov 18, 2024 74.46 74.46 74.46 74.46 74.46 -
Nov 15, 2024 73.22 75.70 73.10 74.46 74.46 75,935
Nov 14, 2024 71.78 74.60 71.24 73.80 73.80 116,399
Nov 13, 2024 74.22 75.02 72.06 72.28 72.28 158,073
Nov 12, 2024 77.44 77.76 74.66 74.90 74.90 153,860
Nov 11, 2024 78.10 79.30 78.06 78.60 78.60 81,942
Nov 8, 2024 82.02 82.08 77.44 77.70 77.70 126,800
Nov 7, 2024 78.78 82.42 78.70 81.70 81.70 125,655
Nov 6, 2024 77.86 82.28 76.06 78.54 78.54 172,426
Nov 5, 2024 80.62 80.92 78.80 79.12 79.12 64,330
Nov 4, 2024 77.92 80.50 77.78 80.16 80.16 93,259
Nov 1, 2024 77.34 77.34 77.34 77.34 77.34 -
Oct 31, 2024 78.46 79.02 76.76 77.34 77.34 110,475
Oct 30, 2024 79.10 79.98 77.92 78.50 78.50 134,332
Oct 29, 2024 81.92 83.32 79.60 79.60 79.60 209,057
Oct 28, 2024 85.08 85.46 81.62 82.00 82.00 186,617
Oct 25, 2024 86.00 86.54 84.42 84.46 84.46 127,114
Oct 24, 2024 85.38 87.54 84.98 85.92 85.92 93,275
Oct 23, 2024 84.70 86.76 84.64 84.76 84.76 51,794
Oct 22, 2024 84.00 84.96 83.60 84.68 84.68 100,321
Oct 21, 2024 84.82 86.30 84.34 84.52 84.52 66,508
Oct 18, 2024 85.00 87.00 84.58 84.76 84.76 104,473
Oct 17, 2024 84.82 85.56 83.88 84.50 84.50 91,902
Oct 16, 2024 84.96 86.14 84.40 84.66 84.66 89,941
Oct 15, 2024 87.80 87.80 85.50 85.50 85.50 124,888
Oct 14, 2024 90.98 91.40 87.94 87.94 87.94 107,262
Oct 11, 2024 90.80 91.42 90.40 90.94 90.94 67,386
Oct 10, 2024 93.56 93.70 90.54 91.08 91.08 88,842
Oct 9, 2024 90.24 92.92 90.24 91.68 91.68 62,289
Oct 8, 2024 91.00 91.78 89.82 90.46 90.46 148,542
Oct 7, 2024 92.98 93.14 91.86 93.02 93.02 69,856
Oct 4, 2024 92.76 93.82 91.02 92.72 92.72 90,649
Oct 3, 2024 92.80 94.16 90.88 92.96 92.96 160,748
Oct 2, 2024 96.00 97.04 91.64 93.20 93.20 257,266
Oct 1, 2024 89.40 90.48 88.52 89.54 89.54 142,324
Sep 30, 2024 87.86 89.20 87.62 88.60 88.60 116,682
Sep 27, 2024 82.50 89.60 82.48 88.62 88.62 257,760
Sep 26, 2024 81.40 81.94 80.64 81.70 81.70 157,487
Sep 25, 2024 80.70 81.38 79.96 80.20 80.20 75,409
Sep 24, 2024 81.72 83.10 80.22 80.66 80.66 137,740
Sep 23, 2024 81.60 81.94 79.74 79.92 79.92 90,718
Sep 20, 2024 84.70 84.70 81.44 81.44 81.44 165,164
Sep 19, 2024 82.90 85.24 81.86 85.16 85.16 158,675
Sep 18, 2024 82.16 83.54 81.26 82.80 82.80 88,410
Sep 17, 2024 81.04 83.60 80.52 82.30 82.30 65,194
Sep 16, 2024 81.40 81.40 80.06 80.46 80.46 42,628
Sep 13, 2024 79.46 82.60 79.46 81.34 81.34 89,758
Sep 12, 2024 80.60 81.36 78.36 79.54 79.54 79,283
Sep 11, 2024 79.12 80.78 78.80 79.14 79.14 78,336
Sep 10, 2024 79.80 80.34 77.46 78.32 78.32 110,396
Sep 9, 2024 80.74 81.42 79.98 79.98 79.98 76,419
Sep 6, 2024 82.80 82.94 80.14 80.14 80.14 118,885
Sep 5, 2024 84.60 85.84 82.72 83.08 83.08 124,253
Sep 4, 2024 82.56 83.48 81.76 82.34 82.34 60,523
Sep 3, 2024 86.02 86.74 82.40 83.66 83.66 78,060
Sep 2, 2024 87.22 87.22 85.44 86.72 86.72 42,263
Aug 30, 2024 86.72 87.50 86.48 87.12 87.12 53,923
Aug 29, 2024 86.00 87.14 85.78 86.48 86.48 43,919
Aug 28, 2024 86.16 86.82 85.14 86.10 86.10 73,705
Aug 27, 2024 87.62 88.10 86.26 86.52 86.52 31,016
Aug 26, 2024 87.06 87.98 86.38 87.28 87.28 23,529
Aug 23, 2024 86.18 88.18 86.18 87.70 87.70 32,843
Aug 22, 2024 86.58 86.96 85.64 86.20 86.20 33,320
Aug 21, 2024 84.90 87.02 84.68 87.02 87.02 110,167
Aug 20, 2024 86.18 86.62 84.90 85.08 85.08 83,427
Aug 19, 2024 86.00 86.96 85.96 85.96 85.96 39,280
Aug 16, 2024 85.82 86.36 85.18 85.84 85.84 58,833
Aug 15, 2024 84.36 85.60 83.38 85.12 85.12 41,688
Aug 14, 2024 84.02 84.46 82.82 83.90 83.90 57,794
Aug 13, 2024 84.30 84.40 82.68 83.56 83.56 51,307
Aug 12, 2024 84.66 84.88 83.76 84.06 84.06 31,087
Aug 9, 2024 85.64 86.14 83.00 84.34 84.34 -
Aug 8, 2024 84.90 85.20 83.58 85.06 85.06 89,374
Aug 7, 2024 83.20 86.98 83.20 85.84 85.84 121,313
Aug 6, 2024 84.24 85.52 81.52 82.42 82.42 118,289
Aug 5, 2024 84.06 84.76 81.22 83.28 83.28 155,173
Aug 2, 2024 88.92 89.64 86.50 86.78 86.78 159,563
Aug 1, 2024 92.50 92.82 89.74 90.38 90.38 102,518
Jul 31, 2024 92.14 92.96 91.18 92.80 92.80 93,761
Jul 30, 2024 94.00 94.06 90.90 92.16 92.16 155,407
Jul 29, 2024 94.36 94.56 91.38 93.70 93.70 163,107
Jul 26, 2024 101.25 102.90 93.48 93.48 93.48 316,398
Jul 25, 2024 100.00 101.35 98.00 101.35 101.35 151,695
Jul 24, 2024 99.50 100.80 98.52 100.30 100.30 82,064
Jul 23, 2024 101.30 101.60 99.54 100.05 100.05 59,465
Jul 22, 2024 100.85 102.40 100.70 101.15 101.15 50,733
Jul 19, 2024 101.85 102.10 99.46 99.54 99.54 121,259
Jul 18, 2024 104.30 106.10 102.70 102.70 102.70 69,179
Jul 17, 2024 100.90 104.90 100.20 104.40 104.40 93,154
Jul 16, 2024 102.00 102.20 99.98 101.15 101.15 76,250
Jul 15, 2024 104.50 104.75 102.75 102.75 102.75 40,905
Jul 12, 2024 104.35 106.30 103.50 105.20 105.20 50,659
Jul 11, 2024 102.75 104.40 101.25 103.80 103.80 52,433
Jul 10, 2024 102.30 102.90 101.30 102.10 102.10 41,961
Jul 9, 2024 104.15 104.45 101.60 102.35 102.35 53,681
Jul 8, 2024 103.95 105.00 102.75 104.20 104.20 55,352
Jul 5, 2024 104.85 106.60 103.70 104.25 104.25 55,507
Jul 4, 2024 103.25 104.90 102.90 104.50 104.50 42,223
Jul 3, 2024 103.85 105.55 103.00 103.00 103.00 186,630
Jul 2, 2024 101.00 104.20 99.58 103.75 103.75 116,368
Jul 1, 2024 102.10 102.75 98.40 101.65 101.65 94,124
Jun 28, 2024 102.80 104.65 101.80 101.80 101.80 63,672
Jun 27, 2024 103.20 104.50 101.65 102.70 102.70 93,115
Jun 26, 2024 101.95 103.40 101.20 103.05 103.05 131,360
Jun 25, 2024 102.90 103.75 100.50 101.50 101.50 101,682
Jun 24, 2024 99.56 102.90 99.24 102.15 102.15 65,025
Jun 21, 2024 101.45 102.05 99.48 99.48 99.48 137,916
Jun 20, 2024 99.18 103.00 98.74 101.55 101.55 134,801
Jun 19, 2024 97.94 101.25 97.54 98.88 98.88 159,576
Jun 18, 2024 96.34 98.32 94.90 98.26 98.26 152,832
Jun 17, 2024 96.40 96.40 94.38 95.38 95.38 83,889
Jun 14, 2024 99.30 99.32 94.86 96.00 96.00 170,209
Jun 13, 2024 98.76 98.96 95.52 95.92 95.92 120,343
Jun 12, 2024 98.62 100.00 98.20 99.82 99.82 67,433
Jun 11, 2024 99.90 99.96 97.74 98.16 98.16 70,611
Jun 10, 2024 98.74 99.70 97.70 99.60 99.60 76,461
Jun 7, 2024 100.55 100.55 98.12 99.78 99.78 94,744
Jun 6, 2024 101.45 101.75 99.60 100.55 100.55 92,483
Jun 5, 2024 101.00 102.80 100.20 101.00 101.00 109,300
Jun 4, 2024 99.64 101.80 98.30 101.00 101.00 186,858
Jun 3, 2024 103.00 103.20 99.50 99.96 99.96 80,671
May 31, 2024 102.50 102.50 101.00 101.90 101.90 76,487
May 30, 2024 100.00 102.80 99.60 102.70 102.70 61,830
May 29, 2024 102.45 102.55 100.45 100.45 100.45 75,575
May 28, 2024 105.55 105.85 102.55 103.10 103.10 74,867
May 27, 2024 101.65 107.80 101.40 105.80 105.80 162,534
May 24, 2024 97.90 101.80 97.00 101.45 101.45 104,541
May 23, 2024 102.30 102.30 98.88 99.50 99.50 87,216
May 22, 2024 100.90 102.55 99.16 101.55 101.55 130,032
May 21, 2024 103.35 103.55 100.25 101.45 101.45 120,636
May 20, 2024 103.10 104.55 102.80 104.00 104.00 43,857
May 17, 2024 104.70 104.80 101.70 103.15 103.15 104,340
May 16, 2024 103.15 108.00 102.80 105.50 105.50 180,801
May 15, 2024 102.65 104.65 102.20 102.75 102.75 76,884
May 14, 2024 100.45 103.65 99.32 102.75 102.75 112,450
May 13, 2024 100.60 101.30 99.42 101.10 101.10 83,675
May 10, 2024 101.00 101.45 100.10 100.85 100.85 114,564
May 9, 2024 3.00 Dividend
May 9, 2024 100.85 101.55 99.90 100.65 100.65 61,084
May 8, 2024 105.00 105.55 102.20 102.65 99.73 87,386
May 7, 2024 102.50 106.35 102.50 105.50 102.50 91,340
May 6, 2024 102.90 103.00 102.00 102.40 99.49 47,333
May 3, 2024 102.40 105.35 102.25 102.25 99.34 106,000
May 2, 2024 101.20 102.50 100.95 102.00 99.10 67,278
Apr 30, 2024 101.90 102.10 100.30 100.60 97.74 99,840
Apr 29, 2024 101.30 102.35 100.25 101.65 98.76 98,511
Apr 26, 2024 103.45 103.60 100.30 100.30 97.45 189,333
Apr 25, 2024 107.40 108.70 101.85 101.85 98.95 127,752
Apr 24, 2024 109.00 109.10 106.25 106.30 103.28 88,881
Apr 23, 2024 110.80 110.80 107.60 108.70 105.61 130,215
Apr 22, 2024 110.15 110.55 107.90 110.15 107.02 116,834
Apr 19, 2024 105.90 110.40 105.05 109.65 106.53 156,020
Apr 18, 2024 107.85 107.95 104.35 106.10 103.08 114,459
Apr 17, 2024 107.00 108.90 107.00 107.55 104.49 83,105
Apr 16, 2024 107.20 108.45 105.35 107.40 104.35 117,669
Apr 15, 2024 109.15 110.15 107.80 108.20 105.12 81,545
Apr 12, 2024 111.05 111.70 109.20 109.45 106.34 121,912
Apr 11, 2024 112.60 114.25 108.90 109.65 106.53 236,820
Apr 10, 2024 114.60 115.05 111.15 113.55 110.32 144,950
Apr 9, 2024 116.05 116.30 113.15 113.55 110.32 82,874
Apr 8, 2024 114.50 116.70 114.20 115.75 112.46 131,023
Apr 5, 2024 113.20 114.65 111.50 111.60 108.43 116,995
Apr 4, 2024 112.35 114.60 111.15 114.10 110.86 113,428
Apr 3, 2024 105.65 113.75 105.15 112.70 109.50 280,053
Apr 2, 2024 105.00 106.85 103.40 104.55 101.58 178,505
Mar 28, 2024 108.55 109.30 103.75 104.55 101.58 465,661
Mar 27, 2024 107.70 108.00 105.00 108.00 104.93 131,893
Mar 26, 2024 108.40 109.15 106.05 107.30 104.25 77,944
Mar 25, 2024 109.80 109.80 107.65 108.30 105.22 68,898
Mar 22, 2024 108.15 112.00 108.15 110.30 107.16 154,461
Mar 21, 2024 110.00 111.85 108.10 108.50 105.41 150,325
Mar 20, 2024 105.65 108.20 105.15 107.75 104.69 136,624
Mar 19, 2024 106.10 108.50 105.90 106.15 103.13 70,341
Mar 18, 2024 107.75 109.05 105.55 106.25 103.23 99,524
Mar 15, 2024 105.05 108.80 105.00 106.60 103.57 654,642
Mar 14, 2024 107.90 109.80 104.15 104.65 101.67 151,563
Mar 13, 2024 109.85 112.50 108.00 108.40 105.32 157,402
Mar 12, 2024 108.00 113.55 106.80 109.65 106.53 337,574
Mar 11, 2024 103.50 105.30 102.30 103.75 100.80 106,782
Mar 8, 2024 106.25 106.95 103.75 104.10 101.14 153,655
Mar 7, 2024 103.05 106.65 102.00 106.10 103.08 123,792
Mar 6, 2024 100.85 104.90 100.65 103.65 100.70 109,065
Mar 5, 2024 102.20 102.30 100.20 101.00 98.13 118,135
Mar 4, 2024 104.70 105.50 101.85 103.35 100.41 120,224
Mar 1, 2024 101.25 105.75 101.25 105.05 102.06 188,907
Feb 29, 2024 99.98 102.40 98.70 101.05 98.18 1,415,762
Feb 28, 2024 99.70 102.40 99.48 100.70 97.84 228,825
Feb 27, 2024 96.92 99.66 96.44 99.66 96.83 106,047
Feb 26, 2024 97.10 97.64 96.08 97.14 94.38 77,467
Feb 23, 2024 98.26 100.20 95.96 97.66 94.88 146,861
Feb 22, 2024 99.90 100.50 96.68 97.96 95.17 166,229
Feb 21, 2024 99.34 99.86 98.22 99.26 96.44 138,150
Feb 20, 2024 101.90 103.30 98.70 99.66 96.83 142,897
Feb 19, 2024 101.10 102.40 100.00 102.30 99.39 80,015
Feb 16, 2024 100.10 101.65 99.92 101.50 98.61 131,124
Feb 15, 2024 97.50 99.42 96.76 98.82 96.01 72,853
Feb 14, 2024 96.70 97.70 95.76 96.68 93.93 50,446
Feb 13, 2024 98.00 99.12 95.16 96.60 93.85 138,548
Feb 12, 2024 96.56 99.66 96.50 98.42 95.62 93,536
Feb 9, 2024 100.10 100.15 96.16 96.36 93.62 114,113
Feb 8, 2024 100.10 101.95 99.28 100.10 97.25 94,530
Feb 7, 2024 102.75 103.40 99.80 99.94 97.10 110,512
Feb 6, 2024 103.80 104.35 98.80 102.80 99.88 119,924
Feb 5, 2024 102.55 105.15 102.55 103.55 100.61 130,426
Feb 2, 2024 102.30 102.85 101.15 101.90 99.00 119,600
Feb 1, 2024 99.00 101.40 98.74 101.30 98.42 101,418
Jan 31, 2024 99.80 102.70 98.06 101.45 98.57 174,434
Jan 30, 2024 102.00 102.15 100.15 100.95 98.08 81,564
Jan 29, 2024 97.54 102.30 97.52 101.80 98.91 130,001
Jan 26, 2024 99.76 101.80 98.60 100.45 97.59 75,393
Jan 25, 2024 100.75 101.05 97.82 99.74 96.90 87,473
Jan 24, 2024 102.25 102.45 100.20 101.35 98.47 226,089
Jan 23, 2024 96.30 100.20 96.30 99.68 96.85 139,370
Jan 22, 2024 95.30 96.08 94.56 95.70 92.98 108,948
Jan 19, 2024 94.82 96.48 94.08 94.66 91.97 136,475
Jan 18, 2024 92.54 95.24 91.90 94.30 91.62 169,167
Jan 17, 2024 92.76 94.18 90.34 92.12 89.50 253,741
Jan 16, 2024 95.00 96.74 94.30 96.40 93.66 144,717
Jan 15, 2024 98.14 100.35 95.66 95.74 93.02 194,472
Jan 12, 2024 100.00 102.00 98.90 99.50 96.67 161,690
Jan 11, 2024 102.60 103.35 101.05 101.15 98.27 124,274
Jan 10, 2024 104.05 105.15 101.90 101.90 99.00 127,374
Jan 9, 2024 108.60 108.70 104.25 104.30 101.33 114,554
Jan 8, 2024 105.50 108.70 104.25 108.45 105.37 110,868
Jan 5, 2024 104.00 106.20 103.15 105.40 102.40 107,673
Jan 4, 2024 106.05 108.05 104.05 104.75 101.77 177,294
Jan 3, 2024 113.00 113.00 107.20 107.30 104.25 133,256
Jan 2, 2024 114.70 115.50 112.20 113.35 110.13 56,656

Related Tickers

LXS.DE LANXESS Aktiengesellschaft
23.58
+0.38%
 
BNR.DE Brenntag SE
57.88
-1.40%
 
SY1.DE Symrise AG
102.65
+0.34%
 
EVK.DE Evonik Industries AG
16.73
+0.12%
 
ACT.DE AlzChem Group AG
57.00
+1.06%
 
EMSN.SW EMS-CHEMIE HOLDING AG
611.50
-0.24%
 
VBK.DE Verbio SE
11.83
+8.53%
 
AKZA.AS Akzo Nobel N.V.
57.04
+0.71%
 
1COV.DE Covestro AG
56.16
-0.21%
 
2HRA.DE H&R GmbH & Co. KGaA
3.3900
+1.19%