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

Wacker Chemie AG (WCH.DE)

Compare
62.12
-3.78
(-5.74%)
At close: April 4 at 5:36:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202565.2466.1059.8862.1262.12366,861
Apr 3, 202568.3670.4064.1065.9065.90453,413
Apr 2, 202574.5074.9071.6272.1872.18181,913
Apr 1, 202577.1077.3474.5475.1875.1885,844
Mar 31, 202576.2876.2874.5075.7875.78164,030
Mar 28, 202578.3079.7077.5678.0278.0298,528
Mar 27, 202579.4680.4077.5079.2079.20202,199
Mar 26, 202582.6482.6480.6080.6080.6085,741
Mar 25, 202581.2082.7281.1482.0682.06115,952
Mar 24, 202580.0280.0280.0280.0280.02-
Mar 21, 202580.9681.5679.5080.0280.02297,897
Mar 20, 202586.8287.2481.9082.1082.10228,035
Mar 19, 202586.0888.0084.0485.4885.48214,570
Mar 18, 202584.1087.6084.1087.1887.18310,718
Mar 17, 202582.5482.5482.5482.5482.54-
Mar 14, 202580.5684.3678.7282.5482.54323,133
Mar 13, 202579.8081.6077.9280.9880.98163,254
Mar 12, 202574.3682.1073.7880.4080.40270,322
Mar 11, 202577.3278.9474.7275.5675.56203,116
Mar 10, 202578.5479.1075.6676.8876.88185,416
Mar 7, 202578.6879.0076.2477.0077.00181,170
Mar 6, 202575.6279.6875.6279.6279.62420,780
Mar 5, 202568.8876.1868.8874.5874.58469,552
Mar 4, 202567.4267.5465.2665.7265.72207,025
Mar 3, 202569.2070.9667.8068.5468.54236,706
Feb 28, 202570.2670.3268.8468.8468.84273,374
Feb 27, 202571.8472.6070.5671.2071.20150,627
Feb 26, 202570.7272.4670.7272.4672.46130,283
Feb 25, 202569.9070.8069.6070.1270.1288,192
Feb 24, 202571.3073.2670.3670.8670.86113,778
Feb 21, 202570.2071.9069.9869.9869.9877,720
Feb 20, 202569.2071.2069.1869.2269.22132,071
Feb 19, 202571.8072.6468.9468.9468.94191,229
Feb 18, 202572.6073.2671.7473.0473.04136,367
Feb 17, 202573.4274.2473.1473.1473.14108,170
Feb 14, 202574.0275.8473.5873.9873.98156,533
Feb 13, 202571.0675.3671.0074.6674.66301,127
Feb 12, 202567.9669.6267.9669.2869.28120,307
Feb 11, 202569.4869.6467.8068.3268.3299,853
Feb 10, 202568.8068.8068.8068.8068.80-
Feb 7, 202569.8671.5268.8068.8068.80165,579
Feb 6, 202564.3068.9064.1468.9068.90223,458
Feb 5, 202564.8265.2063.5064.1864.1878,733
Feb 4, 202564.2665.0263.5465.0265.02100,197
Feb 3, 202564.5065.0263.1264.6264.62162,079
Jan 31, 202567.9267.9865.9066.4066.40106,586
Jan 30, 202567.1068.5466.9267.7667.76105,309
Jan 29, 202568.2068.6666.4867.0267.02131,840
Jan 28, 202564.0066.9064.0065.7665.76162,830
Jan 27, 202564.5464.9463.9264.5664.5677,552
Jan 24, 202564.1464.1464.1464.1464.14-
Jan 23, 202563.8464.2063.1064.1464.1497,560
Jan 22, 202565.0065.2063.6263.8263.82121,253
Jan 21, 202563.7863.7863.7863.7863.78-
Jan 20, 202563.7863.7863.7863.7863.78-
Jan 17, 202563.7863.7863.7863.7863.78-
Jan 16, 202564.0464.8263.1463.7863.78148,384
Jan 15, 202561.3864.8261.3063.3863.38190,740
Jan 14, 202563.1863.3060.8260.9660.96247,541
Jan 13, 202563.2263.7462.1862.6062.60-
Jan 10, 202564.3065.4862.9063.4263.42380,056
Jan 9, 202569.3269.8067.0867.6867.68156,700
Jan 8, 202570.7871.1469.0069.7269.72-
Jan 7, 202571.2672.0070.0070.9870.9874,765
Jan 6, 202571.0873.2470.7871.6471.64131,411
Jan 3, 202570.4071.0869.6270.3270.3271,305
Jan 2, 202570.0071.4269.7270.3670.36107,380
Dec 30, 202469.5070.1869.3470.0470.0447,240
Dec 27, 202469.3470.7269.3469.9669.96-
Dec 23, 202467.8069.4267.2869.4269.42124,645
Dec 20, 202466.2867.7465.9267.5267.52354,019
Dec 19, 202467.6668.4266.7666.9466.94146,579
Dec 18, 202469.5069.6267.7468.8268.82166,226
Dec 17, 202470.3271.0469.2269.3269.32106,541
Dec 16, 202471.3671.5869.9070.7670.7672,464
Dec 13, 202473.1073.5071.0071.5071.50128,250
Dec 12, 202474.1875.5472.7873.1873.1897,469
Dec 11, 202475.3678.0474.0874.0874.08154,277
Dec 10, 202475.5675.5675.5675.5675.56-
Dec 9, 202473.5075.6473.5075.5675.56116,616
Dec 6, 202471.7872.9871.7872.8872.8871,173
Dec 5, 202470.4672.4870.4672.0072.0097,072
Dec 4, 202470.4871.5670.1270.6870.6880,884
Dec 3, 202472.0072.6469.8270.5270.52130,260
Dec 2, 202470.8471.8270.3871.1271.1274,256
Nov 29, 202470.7871.2070.0470.7670.7632,171
Nov 28, 202470.0470.0470.0470.0470.04-
Nov 27, 202470.6070.8269.2470.0470.04107,730
Nov 26, 202471.2671.8470.1670.7070.7084,644
Nov 25, 202471.6672.4471.1072.2272.22109,541
Nov 22, 202472.3272.8070.2070.9070.90116,313
Nov 21, 202472.4673.1871.4272.0672.0658,162
Nov 20, 202473.0273.0671.7472.5072.5056,106
Nov 19, 202473.3674.2271.0272.7072.7096,213
Nov 18, 202474.4674.4674.4674.4674.46-
Nov 15, 202473.2275.7073.1074.4674.4675,935
Nov 14, 202471.7874.6071.2473.8073.80116,399
Nov 13, 202474.2275.0272.0672.2872.28158,073
Nov 12, 202477.4477.7674.6674.9074.90153,860
Nov 11, 202478.1079.3078.0678.6078.6081,942
Nov 8, 202482.0282.0877.4477.7077.70126,800
Nov 7, 202478.7882.4278.7081.7081.70125,655
Nov 6, 202477.8682.2876.0678.5478.54172,426
Nov 5, 202480.6280.9278.8079.1279.1264,330
Nov 4, 202477.9280.5077.7880.1680.1693,259
Nov 1, 202477.3477.3477.3477.3477.34-
Oct 31, 202478.4679.0276.7677.3477.34110,475
Oct 30, 202479.1079.9877.9278.5078.50134,332
Oct 29, 202481.9283.3279.6079.6079.60209,057
Oct 28, 202485.0885.4681.6282.0082.00186,617
Oct 25, 202486.0086.5484.4284.4684.46127,114
Oct 24, 202485.3887.5484.9885.9285.9293,275
Oct 23, 202484.7086.7684.6484.7684.7651,794
Oct 22, 202484.0084.9683.6084.6884.68100,321
Oct 21, 202484.8286.3084.3484.5284.5266,508
Oct 18, 202485.0087.0084.5884.7684.76104,473
Oct 17, 202484.8285.5683.8884.5084.5091,902
Oct 16, 202484.9686.1484.4084.6684.6689,941
Oct 15, 202487.8087.8085.5085.5085.50124,888
Oct 14, 202490.9891.4087.9487.9487.94107,262
Oct 11, 202490.8091.4290.4090.9490.9467,386
Oct 10, 202493.5693.7090.5491.0891.0888,842
Oct 9, 202490.2492.9290.2491.6891.6862,289
Oct 8, 202491.0091.7889.8290.4690.46148,542
Oct 7, 202492.9893.1491.8693.0293.0269,856
Oct 4, 202492.7693.8291.0292.7292.7290,649
Oct 3, 202492.8094.1690.8892.9692.96160,748
Oct 2, 202496.0097.0491.6493.2093.20257,266
Oct 1, 202489.4090.4888.5289.5489.54142,324
Sep 30, 202487.8689.2087.6288.6088.60116,682
Sep 27, 202482.5089.6082.4888.6288.62257,760
Sep 26, 202481.4081.9480.6481.7081.70157,487
Sep 25, 202480.7081.3879.9680.2080.2075,409
Sep 24, 202481.7283.1080.2280.6680.66137,740
Sep 23, 202481.6081.9479.7479.9279.9290,718
Sep 20, 202484.7084.7081.4481.4481.44165,164
Sep 19, 202482.9085.2481.8685.1685.16158,675
Sep 18, 202482.1683.5481.2682.8082.8088,410
Sep 17, 202481.0483.6080.5282.3082.3065,194
Sep 16, 202481.4081.4080.0680.4680.4642,628
Sep 13, 202479.4682.6079.4681.3481.3489,758
Sep 12, 202480.6081.3678.3679.5479.5479,283
Sep 11, 202479.1280.7878.8079.1479.1478,336
Sep 10, 202479.8080.3477.4678.3278.32110,396
Sep 9, 202480.7481.4279.9879.9879.9876,419
Sep 6, 202482.8082.9480.1480.1480.14118,885
Sep 5, 202484.6085.8482.7283.0883.08124,253
Sep 4, 202482.5683.4881.7682.3482.3460,523
Sep 3, 202486.0286.7482.4083.6683.6678,060
Sep 2, 202487.2287.2285.4486.7286.7242,263
Aug 30, 202486.7287.5086.4887.1287.1253,923
Aug 29, 202486.0087.1485.7886.4886.4843,919
Aug 28, 202486.1686.8285.1486.1086.1073,705
Aug 27, 202487.6288.1086.2686.5286.5231,016
Aug 26, 202487.0687.9886.3887.2887.2823,529
Aug 23, 202486.1888.1886.1887.7087.7032,843
Aug 22, 202486.5886.9685.6486.2086.2033,320
Aug 21, 202484.9087.0284.6887.0287.02110,167
Aug 20, 202486.1886.6284.9085.0885.0883,427
Aug 19, 202486.0086.9685.9685.9685.9639,280
Aug 16, 202485.8286.3685.1885.8485.8458,833
Aug 15, 202484.3685.6083.3885.1285.1241,688
Aug 14, 202484.0284.4682.8283.9083.9057,794
Aug 13, 202484.3084.4082.6883.5683.5651,307
Aug 12, 202484.6684.8883.7684.0684.0631,087
Aug 9, 202485.6486.1483.0084.3484.34-
Aug 8, 202484.9085.2083.5885.0685.0689,374
Aug 7, 202483.2086.9883.2085.8485.84121,313
Aug 6, 202484.2485.5281.5282.4282.42118,289
Aug 5, 202484.0684.7681.2283.2883.28155,173
Aug 2, 202488.9289.6486.5086.7886.78159,563
Aug 1, 202492.5092.8289.7490.3890.38102,518
Jul 31, 202492.1492.9691.1892.8092.8093,761
Jul 30, 202494.0094.0690.9092.1692.16155,407
Jul 29, 202494.3694.5691.3893.7093.70163,107
Jul 26, 2024101.25102.9093.4893.4893.48316,398
Jul 25, 2024100.00101.3598.00101.35101.35151,695
Jul 24, 202499.50100.8098.52100.30100.3082,064
Jul 23, 2024101.30101.6099.54100.05100.0559,465
Jul 22, 2024100.85102.40100.70101.15101.1550,733
Jul 19, 2024101.85102.1099.4699.5499.54121,259
Jul 18, 2024104.30106.10102.70102.70102.7069,179
Jul 17, 2024100.90104.90100.20104.40104.4093,154
Jul 16, 2024102.00102.2099.98101.15101.1576,250
Jul 15, 2024104.50104.75102.75102.75102.7540,905
Jul 12, 2024104.35106.30103.50105.20105.2050,659
Jul 11, 2024102.75104.40101.25103.80103.8052,433
Jul 10, 2024102.30102.90101.30102.10102.1041,961
Jul 9, 2024104.15104.45101.60102.35102.3553,681
Jul 8, 2024103.95105.00102.75104.20104.2055,352
Jul 5, 2024104.85106.60103.70104.25104.2555,507
Jul 4, 2024103.25104.90102.90104.50104.5042,223
Jul 3, 2024103.85105.55103.00103.00103.00186,630
Jul 2, 2024101.00104.2099.58103.75103.75116,368
Jul 1, 2024102.10102.7598.40101.65101.6594,124
Jun 28, 2024102.80104.65101.80101.80101.8063,672
Jun 27, 2024103.20104.50101.65102.70102.7093,115
Jun 26, 2024101.95103.40101.20103.05103.05131,360
Jun 25, 2024102.90103.75100.50101.50101.50101,682
Jun 24, 202499.56102.9099.24102.15102.1565,025
Jun 21, 2024101.45102.0599.4899.4899.48137,916
Jun 20, 202499.18103.0098.74101.55101.55134,801
Jun 19, 202497.94101.2597.5498.8898.88159,576
Jun 18, 202496.3498.3294.9098.2698.26152,832
Jun 17, 202496.4096.4094.3895.3895.3883,889
Jun 14, 202499.3099.3294.8696.0096.00170,209
Jun 13, 202498.7698.9695.5295.9295.92120,343
Jun 12, 202498.62100.0098.2099.8299.8267,433
Jun 11, 202499.9099.9697.7498.1698.1670,611
Jun 10, 202498.7499.7097.7099.6099.6076,461
Jun 7, 2024100.55100.5598.1299.7899.7894,744
Jun 6, 2024101.45101.7599.60100.55100.5592,483
Jun 5, 2024101.00102.80100.20101.00101.00109,300
Jun 4, 202499.64101.8098.30101.00101.00186,858
Jun 3, 2024103.00103.2099.5099.9699.9680,671
May 31, 2024102.50102.50101.00101.90101.9076,487
May 30, 2024100.00102.8099.60102.70102.7061,830
May 29, 2024102.45102.55100.45100.45100.4575,575
May 28, 2024105.55105.85102.55103.10103.1074,867
May 27, 2024101.65107.80101.40105.80105.80162,534
May 24, 202497.90101.8097.00101.45101.45104,541
May 23, 2024102.30102.3098.8899.5099.5087,216
May 22, 2024100.90102.5599.16101.55101.55130,032
May 21, 2024103.35103.55100.25101.45101.45120,636
May 20, 2024103.10104.55102.80104.00104.0043,857
May 17, 2024104.70104.80101.70103.15103.15104,340
May 16, 2024103.15108.00102.80105.50105.50180,801
May 15, 2024102.65104.65102.20102.75102.7576,884
May 14, 2024100.45103.6599.32102.75102.75112,450
May 13, 2024100.60101.3099.42101.10101.1083,675
May 10, 2024101.00101.45100.10100.85100.85114,564
May 9, 2024 3.00 Dividend
May 9, 2024100.85101.5599.90100.65100.6561,084
May 8, 2024105.00105.55102.20102.6599.7387,386
May 7, 2024102.50106.35102.50105.50102.5091,340
May 6, 2024102.90103.00102.00102.4099.4947,333
May 3, 2024102.40105.35102.25102.2599.34106,000
May 2, 2024101.20102.50100.95102.0099.1067,278
Apr 30, 2024101.90102.10100.30100.6097.7499,840
Apr 29, 2024101.30102.35100.25101.6598.7698,511
Apr 26, 2024103.45103.60100.30100.3097.45189,333
Apr 25, 2024107.40108.70101.85101.8598.95127,752
Apr 24, 2024109.00109.10106.25106.30103.2888,881
Apr 23, 2024110.80110.80107.60108.70105.61130,215
Apr 22, 2024110.15110.55107.90110.15107.02116,834
Apr 19, 2024105.90110.40105.05109.65106.53156,020
Apr 18, 2024107.85107.95104.35106.10103.08114,459
Apr 17, 2024107.00108.90107.00107.55104.4983,105
Apr 16, 2024107.20108.45105.35107.40104.35117,669
Apr 15, 2024109.15110.15107.80108.20105.1281,545
Apr 12, 2024111.05111.70109.20109.45106.34121,912
Apr 11, 2024112.60114.25108.90109.65106.53236,820
Apr 10, 2024114.60115.05111.15113.55110.32144,950
Apr 9, 2024116.05116.30113.15113.55110.3282,874
Apr 8, 2024114.50116.70114.20115.75112.46131,023
Apr 5, 2024113.20114.65111.50111.60108.43116,995
Apr 4, 2024112.35114.60111.15114.10110.86113,428

Related Tickers

BNR.DE Brenntag SE
55.64
-4.63%
 
LXS.DE LANXESS Aktiengesellschaft
23.03
-8.61%
 
EVK.DE Evonik Industries AG
18.40
-4.81%
 
VBK.DE Verbio SE
7.85
-6.66%
 
1COV.DE Covestro AG
59.00
+0.17%
 
CLN.SW Clariant AG
8.33
-5.77%
 
LIN.DE Linde plc
412.20
-2.51%
 
ACT.DE AlzChem Group AG
94.00
-6.00%
 
SY1.DE Symrise AG
95.32
+0.59%
 
ALAFY.PA AFYREN SAS
1.6300
+1.87%