Wacker Chemie AG (BIT:1WCH)
Italy · Delayed Price · Currency is EUR 66.95
+0.35 (0.53%)
Last updated: Oct 8, 2025, 4:43 PM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -3.87% | - |
| Oct 9, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.30% | - |
| Oct 8, 2025 | 66.80 | 66.80 | 66.80 | 66.95 | 66.95 | -0.89% | 80 |
| Oct 7, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 1.43% | - |
| Oct 6, 2025 | 65.60 | 65.60 | 65.60 | 66.60 | 66.60 | 0.91% | 153 |
| Oct 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Oct 2, 2025 | 65.35 | 65.35 | 65.35 | 66.50 | 66.50 | 4.15% | 37 |
| Oct 1, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.39% | - |
| Sep 30, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.08% | - |
| Sep 29, 2025 | 65.05 | 65.05 | 65.05 | 64.15 | 64.15 | 0.16% | 300 |
| Sep 26, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.31% | - |
| Sep 25, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -1.38% | - |
| Sep 24, 2025 | 65.25 | 65.25 | 65.25 | 65.15 | 65.15 | - | 15 |
| Sep 23, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 3.58% | - |
| Sep 22, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.40% | - |
| Sep 19, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.56% | - |
| Sep 18, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 2.48% | - |
| Sep 17, 2025 | 62.45 | 62.45 | 61.45 | 62.60 | 62.60 | -1.73% | 890 |
| Sep 16, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.63% | - |
| Sep 15, 2025 | 62.30 | 62.30 | 62.30 | 63.30 | 63.30 | 0.72% | 858 |
| Sep 12, 2025 | 62.95 | 62.95 | 62.90 | 62.85 | 62.85 | 0.40% | 1,020 |
| Sep 11, 2025 | 62.75 | 62.75 | 62.75 | 62.60 | 62.60 | -0.79% | 1,020 |
| Sep 10, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -2.85% | - |
| Sep 9, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.84% | - |
| Sep 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.66% | - |
| Sep 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 3.99% | - |
| Sep 4, 2025 | 61.90 | 61.90 | 61.90 | 61.35 | 61.35 | -1.37% | 100 |
| Sep 3, 2025 | 62.35 | 62.35 | 62.35 | 62.20 | 62.20 | -1.19% | 1,200 |
| Sep 2, 2025 | 63.65 | 63.65 | 63.65 | 62.95 | 62.95 | -2.93% | 100 |
| Sep 1, 2025 | 65.10 | 65.10 | 65.10 | 64.85 | 64.85 | -0.23% | 495 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.14% | - |
| Aug 28, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.46% | - |
| Aug 27, 2025 | 65.70 | 65.70 | 65.70 | 65.45 | 65.45 | -2.39% | 559 |
| Aug 26, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -1.40% | - |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.81% | - |
| Aug 22, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 2.97% | - |
| Aug 21, 2025 | 67.50 | 67.50 | 67.50 | 67.25 | 67.25 | -1.61% | 147 |
| Aug 20, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -1.65% | - |
| Aug 19, 2025 | 68.20 | 68.95 | 68.20 | 69.50 | 69.50 | 4.98% | 360 |
| Aug 18, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.61% | - |
| Aug 14, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.84% | - |
| Aug 13, 2025 | 64.30 | 64.30 | 64.30 | 65.25 | 65.25 | -0.23% | 100 |
| Aug 12, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.08% | - |
| Aug 11, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -2.24% | - |
| Aug 8, 2025 | 66.65 | 66.65 | 66.65 | 66.95 | 66.95 | 1.75% | 100 |
| Aug 7, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.77% | - |
| Aug 6, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 2.51% | - |
| Aug 5, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.19% | - |
| Aug 4, 2025 | 64.35 | 64.35 | 63.70 | 62.95 | 62.95 | -1.25% | 180 |
| Aug 1, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -3.56% | - |