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

Wacker Chemie AG (WCH.MU)

Compare
83.84
+0.24
+(0.29%)
As of 8:00:10 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 18, 202583.8483.8483.8483.8483.84-
Mar 17, 202583.6083.6083.6083.6083.60-
Mar 14, 202581.8683.6081.8683.6083.60170
Mar 13, 202580.3481.3880.3481.3881.38144
Mar 12, 202575.5680.9675.5680.9680.965
Mar 11, 202577.6277.6275.5675.5675.5683
Mar 10, 202577.6277.6277.6277.6277.62-
Mar 7, 202578.5078.5076.4876.4876.4810
Mar 6, 202575.6676.6875.6676.6876.683
Mar 5, 202567.7067.7067.7067.7067.70-
Mar 4, 202569.0669.0667.3667.5867.5840
Mar 3, 202570.2870.2870.2870.2870.28-
Feb 28, 202570.3270.3270.3270.3270.32-
Feb 27, 202572.3072.3072.3072.3072.3070
Feb 26, 202570.8872.5470.8472.5472.5414
Feb 25, 202570.7470.7470.7470.7470.74-
Feb 24, 202571.4871.7270.8671.2071.20154
Feb 21, 202569.5269.5269.5269.5269.52-
Feb 20, 202569.4069.4069.4069.4069.40-
Feb 19, 202572.5872.5870.0070.0070.0010
Feb 18, 202573.6473.8071.9871.9871.983
Feb 17, 202575.2475.2475.2475.2475.24360
Feb 14, 202574.3674.3674.3674.3674.36-
Feb 13, 202569.9274.3669.9274.3674.3630
Feb 12, 202568.8668.8668.8668.8668.86-
Feb 11, 202570.2070.2070.2070.2070.20-
Feb 10, 202569.2670.2069.2670.2070.2090
Feb 7, 202568.3271.1468.3271.1471.14280
Feb 6, 202564.8064.8064.8064.8064.80-
Feb 5, 202564.8064.8064.8064.8064.80-
Feb 4, 202564.8064.8064.8064.8064.80-
Feb 3, 202564.8065.0464.8065.0465.04130
Jan 31, 202567.4867.4866.4466.4466.442
Jan 30, 202566.8666.8666.8666.8666.8610
Jan 29, 202565.8866.6865.8866.6866.6830
Jan 28, 202564.5665.2264.5665.2265.2217
Jan 27, 202564.7664.7664.1664.1664.1620
Jan 24, 202564.6865.4464.6865.4465.44245
Jan 23, 202564.1064.7063.7464.7064.70116
Jan 22, 202565.4465.4464.0664.1264.1225
Jan 21, 202565.6665.6665.6665.6665.66-
Jan 20, 202565.7665.9265.7465.9265.9228
Jan 17, 202563.9265.8663.9265.7665.76168
Jan 16, 202563.0863.9263.0863.9263.9210
Jan 15, 202561.3461.3461.3461.3461.34-
Jan 14, 202563.0663.0663.0663.0663.06-
Jan 13, 202563.8263.8263.0063.0663.06120
Jan 10, 202566.6466.6463.4063.9863.98695
Jan 9, 202569.8869.8867.0067.0067.00250
Jan 8, 202571.0271.0269.8869.8869.8825
Jan 7, 202571.5671.5671.1071.1071.10100
Jan 6, 202570.6273.2470.6273.2473.242,022
Jan 3, 202570.1270.6270.1270.6270.6240
Jan 2, 202570.1270.1270.1270.1270.12-
Dec 30, 202469.7069.7069.7069.7069.70-
Dec 27, 202470.2470.2469.7069.7069.70480
Dec 23, 202468.7668.7667.4868.5468.5485
Dec 20, 202466.8266.8266.7266.7266.7215
Dec 19, 202467.9667.9667.9667.9667.96-
Dec 18, 202469.7469.7468.3068.3068.3050
Dec 17, 202470.2670.8470.2670.8470.84112
Dec 16, 202471.8871.8871.8871.8871.88-
Dec 13, 202473.4473.4473.4473.4473.44-
Dec 12, 202474.1674.1674.1674.1674.16-
Dec 11, 202475.8075.8075.8075.8075.8020
Dec 10, 202475.1675.1675.1675.1675.16-
Dec 9, 202473.0475.0473.0475.0475.04125
Dec 6, 202472.1673.1072.1673.1073.1010
Dec 5, 202471.2072.2671.2072.2672.2610
Dec 4, 202470.7671.2070.7671.2071.204,000
Dec 3, 202471.3471.3470.1070.7870.78240
Dec 2, 202470.3471.3470.3471.3471.3440
Nov 29, 202470.8870.8870.3470.3470.3420
Nov 28, 202470.3471.0470.3471.0471.0410
Nov 27, 202470.9070.9070.0070.3470.3475
Nov 26, 202471.6271.6271.6271.6271.62-
Nov 25, 202471.7071.7071.6271.6271.62113
Nov 22, 202471.9071.9070.9070.9070.9072
Nov 21, 202473.1073.1073.1073.1073.10-
Nov 20, 202472.8873.1071.9473.1073.1015
Nov 19, 202473.8673.8672.3672.3672.365
Nov 18, 202474.2074.5074.2074.5074.50410
Nov 15, 202473.5875.3873.5875.3875.3820
Nov 14, 202472.4074.1272.4074.1274.1270
Nov 13, 202474.9674.9672.5472.5472.5425
Nov 12, 202477.9677.9677.6077.6077.6030
Nov 11, 202478.5678.5678.5678.5678.56-
Nov 8, 202481.5881.5881.5881.5881.58-
Nov 7, 202478.7478.7478.7478.7478.74-
Nov 6, 202479.6479.6479.6479.6479.64-
Nov 5, 202479.9479.9479.9479.9479.94-
Nov 4, 202477.8679.8477.8679.6279.6264
Nov 1, 202477.6677.6677.6677.6677.66-
Oct 31, 202478.7678.7678.7678.7678.76-
Oct 30, 202480.1480.1479.3079.3079.30260
Oct 29, 202482.6882.6880.1880.1880.18140
Oct 28, 202485.3285.3284.9484.9484.9450
Oct 25, 202485.3285.3285.3285.3285.32-
Oct 24, 202484.7884.7884.7884.7884.78-
Oct 23, 202484.4284.4284.4284.4284.42-
Oct 22, 202484.7684.7684.0084.0084.00100
Oct 21, 202484.2084.2084.2084.2084.20-
Oct 18, 202484.0884.0884.0884.0884.08-
Oct 17, 202485.2885.2884.0884.0884.0810
Oct 16, 202485.5885.5885.5885.5885.58-
Oct 15, 202488.4488.4488.4488.4488.44-
Oct 14, 202491.3691.3691.3691.3691.36-
Oct 11, 202491.4491.4491.4491.4491.44-
Oct 10, 202492.2693.0092.2693.0093.00100
Oct 9, 202490.4490.4490.4490.4490.44-
Oct 8, 202492.3492.3492.3492.3492.34-
Oct 7, 202492.3692.3692.3692.3692.36-
Oct 4, 202492.7892.7892.0492.0492.0450
Oct 3, 202492.5092.5092.5092.5092.50-
Oct 2, 202489.3292.5089.3292.5092.5020
Oct 1, 202488.5088.5088.5088.5088.50-
Sep 30, 202487.5687.5687.5687.5687.56-
Sep 27, 202482.3082.3082.3082.3082.30-
Sep 26, 202480.6082.6280.5882.6282.6260
Sep 25, 202480.6080.6080.6080.6080.60-
Sep 24, 202480.6680.6680.6680.6680.66-
Sep 23, 202481.9081.9081.5081.5081.5050
Sep 20, 202485.1085.1085.1085.1085.10-
Sep 19, 202482.5085.4081.6885.4085.40120
Sep 18, 202482.5082.5082.5082.5082.50-
Sep 17, 202481.1282.5081.0282.5082.5054
Sep 16, 202481.2881.2881.2881.2881.28-
Sep 13, 202479.7279.7279.7279.7279.72-
Sep 12, 202479.7279.7279.7279.7279.72-
Sep 11, 202478.7278.7278.7278.7278.72-
Sep 10, 202480.3280.3279.2879.2879.2871
Sep 9, 202481.2481.2481.2481.2481.24-
Sep 6, 202483.3883.3883.3883.3883.38-
Sep 5, 202484.2684.2684.2684.2684.26-
Sep 4, 202482.9482.9482.9482.9482.94-
Sep 3, 202486.4286.4282.5082.5082.5085
Sep 2, 202487.0287.0286.1686.1686.1650
Aug 30, 202486.4087.0286.4087.0287.02300
Aug 29, 202486.4086.4086.4086.4086.40-
Aug 28, 202486.8286.8286.8286.8286.82-
Aug 27, 202487.5887.5887.5887.5887.58-
Aug 26, 202487.5087.7486.9487.7487.74225
Aug 23, 202486.4287.5086.4287.5087.5055
Aug 22, 202486.7286.7286.7286.7286.72-
Aug 21, 202485.3886.3685.3886.3686.36100
Aug 20, 202486.2486.2486.2486.2486.24-
Aug 19, 202486.1486.4486.1486.4486.4410
Aug 16, 202484.9686.2084.9686.2086.2025
Aug 15, 202484.2084.4484.2084.4484.4410
Aug 14, 202484.3284.3284.3284.3284.32-
Aug 13, 202484.3284.3284.3284.3284.32-
Aug 12, 202484.0884.3884.0884.3884.38250
Aug 9, 202485.2885.2883.6083.6083.602,037
Aug 8, 202485.7685.7684.3085.2085.202,152
Aug 7, 202482.6484.3682.6484.3684.36155
Aug 6, 202483.7285.4482.6482.6482.64240
Aug 5, 202486.9486.9482.2082.8082.8011,935
Aug 2, 202490.1890.1888.8488.8488.8445
Aug 1, 202492.5092.5092.5092.5092.50-
Jul 31, 202492.4292.4292.3292.3292.3275
Jul 30, 202493.4093.4092.4292.4292.42100
Jul 29, 202495.5295.5292.9092.9092.9065
Jul 26, 2024101.85101.8594.7694.7694.76100
Jul 25, 2024100.20101.25100.20101.25101.2550
Jul 24, 2024100.20100.20100.20100.20100.20-
Jul 23, 2024100.85100.85100.85100.85100.85-
Jul 22, 2024100.00100.00100.00100.00100.00-
Jul 19, 2024103.00103.00100.00100.00100.0020
Jul 18, 2024104.10104.10104.10104.10104.10-
Jul 17, 2024101.45101.45101.45101.45101.45-
Jul 16, 2024103.05103.05101.00101.50101.5095
Jul 15, 2024104.50104.50104.50104.50104.50-
Jul 12, 2024104.40104.40104.40104.40104.40-
Jul 11, 2024102.50102.50102.50102.50102.50-
Jul 10, 2024102.55102.55102.55102.55102.55-
Jul 9, 2024103.80103.80103.80103.80103.80-
Jul 8, 2024104.10104.10102.65102.65102.6520
Jul 5, 2024104.10104.10104.10104.10104.10-
Jul 4, 2024103.40103.40103.40103.40103.40-
Jul 3, 2024103.45104.00103.45104.00104.0014
Jul 2, 2024101.55101.55101.55101.55101.55-
Jul 1, 2024101.55101.55101.55101.55101.55-
Jun 28, 2024102.90102.90102.90102.90102.90-
Jun 27, 2024102.90102.90102.90102.90102.90-
Jun 26, 2024101.95101.95101.95101.95101.95-
Jun 25, 2024102.85102.85102.85102.85102.85-
Jun 24, 202499.8899.8899.8899.8899.88-
Jun 21, 2024101.15101.15101.15101.15101.15-
Jun 20, 202499.2699.2699.2699.2699.26-
Jun 19, 202498.62100.0098.62100.00100.00115
Jun 18, 202496.4098.6295.3498.6298.62102
Jun 17, 202497.0497.0497.0497.0497.042
Jun 14, 202499.7699.7695.5895.5895.58565
Jun 13, 202499.1699.1699.1699.1699.16-
Jun 12, 202498.8298.8298.8298.8298.82-
Jun 11, 2024100.20100.20100.20100.20100.20-
Jun 10, 2024100.30100.30100.30100.30100.3030
Jun 7, 2024100.00100.0099.6899.6899.6812
Jun 6, 2024101.40101.40100.00100.00100.00100
Jun 5, 2024101.40101.40101.40101.40101.40-
Jun 4, 2024100.35101.4099.08101.40101.4030
Jun 3, 2024102.85102.85102.85102.85102.85-
May 31, 2024102.90102.90102.90102.90102.90-
May 30, 2024100.35102.90100.35102.90102.908
May 29, 2024103.25103.25103.25103.25103.25-
May 28, 2024105.70105.70105.70105.70105.70-
May 27, 2024101.00105.70101.00105.70105.7040
May 24, 202499.3099.3098.0098.0098.00100
May 23, 2024101.25101.25101.25101.25101.25-
May 22, 2024102.10102.1099.84100.00100.00415
May 21, 2024103.90103.90103.90103.90103.90-
May 20, 2024103.90103.90103.90103.90103.90-
May 17, 2024105.10105.10105.10105.10105.10-
May 16, 2024102.70102.70102.70102.70102.70-
May 15, 2024102.70102.70102.70102.70102.70-
May 14, 2024100.70100.70100.70100.70100.70-
May 13, 2024100.80100.80100.35100.35100.35200
May 10, 2024100.80100.80100.80100.80100.80-
May 9, 2024 3.00 Dividend
May 9, 2024100.25100.25100.25100.25100.25-
May 8, 2024105.30105.30105.30105.30102.30-
May 7, 2024102.80102.80102.80102.8099.87-
May 6, 2024103.50103.50103.50103.50100.5520
May 3, 2024101.85101.85101.85101.8598.95-
May 2, 2024101.70102.05101.70101.8598.9597
Apr 30, 2024101.70101.70101.70101.7098.80-
Apr 29, 2024101.60101.70101.60101.7098.8021
Apr 26, 2024102.90102.90102.90102.9099.97-
Apr 25, 2024106.75106.85102.80102.8099.87406
Apr 24, 2024109.55109.55106.75106.75103.71100
Apr 23, 2024110.25110.25110.25110.25107.11-
Apr 22, 2024109.85109.85109.85109.85106.72-
Apr 19, 2024104.75104.75104.75104.75101.77-
Apr 18, 2024107.55107.55105.85105.85102.8325
Apr 17, 2024107.05107.05107.05107.05104.00-
Apr 16, 2024107.65107.65105.60105.60102.59800
Apr 15, 2024110.50110.50108.95108.95105.853
Apr 12, 2024109.90110.90109.90110.90107.7418
Apr 11, 2024114.00114.00109.90109.90106.77109
Apr 10, 2024114.00114.00114.00114.00110.75-
Apr 9, 2024116.10116.10113.95114.00110.75140
Apr 8, 2024114.15116.15114.15116.15112.8420
Apr 5, 2024111.85111.85111.85111.85108.66-
Apr 4, 2024111.35111.35111.35111.35108.18-
Apr 3, 2024104.15104.15104.15104.15101.18-
Apr 2, 2024104.15104.15104.15104.15101.1810
Mar 28, 2024107.65107.65106.20106.20103.1723
Mar 27, 2024107.60107.60106.25106.45103.42105
Mar 26, 2024108.80108.80107.60107.60104.5328
Mar 25, 2024110.15110.15110.15110.15107.01-
Mar 22, 2024108.80108.80108.80108.80105.70-
Mar 21, 2024107.80109.40107.80109.40106.28100
Mar 20, 2024106.35106.35106.35106.35103.32-
Mar 19, 2024105.85106.55105.85106.55103.5170
Mar 18, 2024106.35106.35105.85105.85102.8320

Related Tickers

FPE3.HA Fuchs Petrolub SE
49.64
+1.18%
 
BNR.VI Brenntag SE
64.44
+0.22%
 
EVK.HA Evonik Industries AG
21.77
-0.37%
 
AIL.F L'Air Liquide S.A.
180.84
-0.03%
 
ACT.F AlzChem Group AG
106.50
-2.74%
 
1COV.DE Covestro AG
58.20
+0.17%
 
VBK.DE Verbio SE
10.07
+4.84%
 
LXS.DE LANXESS Aktiengesellschaft
31.40
-1.38%
 
LIN Linde plc
460.31
+1.06%
 
DD DuPont de Nemours, Inc.
77.70
+0.79%