Wacker Chemie AG (BIT:1WCH)
Italy · Delayed Price · Currency is EUR 66.35
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 2.19% | - |
| Dec 4, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.38% | - |
| Dec 3, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.62% | - |
| Dec 2, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -1.22% | - |
| Dec 1, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.83% | - |
| Nov 28, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.23% | - |
| Nov 27, 2025 | 67.70 | 67.70 | 66.40 | 66.35 | 66.35 | 0.99% | 369 |
| Nov 26, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -2.09% | - |
| Nov 25, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.67% | - |
| Nov 24, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - | - |
| Nov 21, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 1.35% | - |
| Nov 20, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -2.27% | - |
| Nov 19, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.89% | - |
| Nov 18, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| Nov 17, 2025 | 69.85 | 69.85 | 69.85 | 67.40 | 67.40 | -2.32% | 5 |
| Nov 14, 2025 | 68.85 | 68.85 | 68.85 | 69.00 | 69.00 | 4.47% | 100 |
| Nov 13, 2025 | 66.45 | 66.45 | 66.45 | 66.05 | 66.05 | 3.61% | 149 |
| Nov 12, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.39% | - |
| Nov 11, 2025 | 64.40 | 64.40 | 64.40 | 64.00 | 64.00 | -5.11% | 100 |
| Nov 10, 2025 | 67.75 | 67.75 | 67.75 | 67.45 | 67.45 | -0.81% | 73 |
| Nov 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.27% | - |
| Nov 6, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.40% | - |
| Nov 5, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.11% | - |
| Nov 4, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -3.23% | - |
| Nov 3, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.46% | - |
| Oct 31, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.81% | - |
| Oct 30, 2025 | 66.90 | 66.90 | 66.90 | 68.05 | 68.05 | -0.58% | 600 |
| Oct 29, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.59% | - |
| Oct 28, 2025 | 68.55 | 68.55 | 68.55 | 68.05 | 68.05 | -0.37% | 59 |
| Oct 27, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.37% | - |
| Oct 24, 2025 | 69.00 | 69.00 | 69.00 | 69.25 | 69.25 | 2.21% | 25 |
| Oct 23, 2025 | 67.55 | 67.55 | 67.50 | 67.75 | 67.75 | 1.19% | 749 |
| Oct 22, 2025 | 66.80 | 66.80 | 66.80 | 66.95 | 66.95 | -0.81% | 211 |
| Oct 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.88% | - |
| Oct 20, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 2.10% | - |
| Oct 17, 2025 | 66.15 | 66.15 | 66.15 | 66.70 | 66.70 | 2.22% | 100 |
| Oct 16, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | - |
| Oct 15, 2025 | 65.55 | 65.55 | 65.55 | 65.25 | 65.25 | 1.87% | 13 |
| Oct 14, 2025 | 63.95 | 63.95 | 63.95 | 64.05 | 64.05 | -2.59% | 100 |
| Oct 13, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1.86% | - |
| 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 |