Wacker Chemie AG (ETR:WCH)
Germany · Delayed Price · Currency is EUR 82.05
-1.00 (-1.20%)
Apr 2, 2026, 5:35 PM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 81.60 | 83.40 | 81.15 | 82.05 | 82.05 | -1.20% | 87,460 |
| Apr 1, 2026 | 86.00 | 86.80 | 82.65 | 83.05 | 83.05 | -1.25% | 147,190 |
| Mar 31, 2026 | 82.45 | 85.70 | 81.40 | 84.10 | 84.10 | 1.26% | 140,586 |
| Mar 30, 2026 | 80.30 | 83.10 | 80.00 | 83.05 | 83.05 | 3.23% | 88,602 |
| Mar 27, 2026 | 81.50 | 81.90 | 79.60 | 80.45 | 80.45 | -1.29% | 101,859 |
| Mar 26, 2026 | 79.30 | 81.85 | 79.30 | 81.50 | 81.50 | 1.43% | 135,642 |
| Mar 25, 2026 | 78.00 | 81.90 | 77.30 | 80.35 | 80.35 | 4.90% | 197,768 |
| Mar 24, 2026 | 73.50 | 76.60 | 72.45 | 76.60 | 76.60 | 5.15% | 134,940 |
| Mar 23, 2026 | 68.35 | 75.00 | 66.50 | 72.85 | 72.85 | 4.15% | 146,416 |
| Mar 20, 2026 | 70.20 | 72.65 | 69.10 | 69.95 | 69.95 | -1.27% | 164,091 |
| Mar 19, 2026 | 72.80 | 73.30 | 70.80 | 70.85 | 70.85 | -5.47% | 114,628 |
| Mar 18, 2026 | 81.20 | 81.20 | 74.50 | 74.95 | 74.95 | -7.81% | 143,123 |
| Mar 17, 2026 | 78.00 | 81.40 | 77.50 | 81.30 | 81.30 | 3.30% | 112,390 |
| Mar 16, 2026 | 78.50 | 80.20 | 78.15 | 78.70 | 78.70 | -0.76% | 64,058 |
| Mar 13, 2026 | 80.00 | 81.70 | 77.95 | 79.30 | 79.30 | -0.75% | 188,990 |
| Mar 12, 2026 | 73.20 | 80.00 | 72.95 | 79.90 | 79.90 | 9.15% | 221,946 |
| Mar 11, 2026 | 72.90 | 75.65 | 70.75 | 73.20 | 73.20 | 6.55% | 318,215 |
| Mar 10, 2026 | 68.25 | 69.45 | 67.50 | 68.70 | 68.70 | 5.29% | 179,075 |
| Mar 9, 2026 | 63.00 | 65.65 | 62.25 | 65.25 | 65.25 | -1.51% | 173,380 |
| Mar 6, 2026 | 72.00 | 72.20 | 65.25 | 66.25 | 66.25 | -7.67% | 272,344 |
| Mar 5, 2026 | 73.50 | 75.40 | 71.65 | 71.75 | 71.75 | -2.78% | 136,057 |
| Mar 4, 2026 | 70.10 | 74.35 | 69.50 | 73.80 | 73.80 | 5.50% | 124,723 |
| Mar 3, 2026 | 73.75 | 73.90 | 68.90 | 69.95 | 69.95 | -7.84% | 207,653 |
| Mar 2, 2026 | 79.00 | 79.30 | 74.50 | 75.90 | 75.90 | -6.06% | 144,107 |
| Feb 27, 2026 | 82.65 | 83.05 | 80.00 | 80.80 | 80.80 | -1.40% | 96,018 |
| Feb 26, 2026 | 80.90 | 84.95 | 80.00 | 81.95 | 81.95 | -0.12% | 128,289 |
| Feb 25, 2026 | 82.25 | 82.55 | 81.25 | 82.05 | 82.05 | -0.61% | 67,116 |
| Feb 24, 2026 | 80.95 | 82.80 | 80.20 | 82.55 | 82.55 | 4.03% | 70,481 |
| Feb 23, 2026 | 79.55 | 79.80 | 78.50 | 79.35 | 79.35 | -0.19% | 41,240 |
| Feb 20, 2026 | 79.15 | 80.35 | 78.35 | 79.50 | 79.50 | 1.60% | 68,117 |
| Feb 19, 2026 | 82.40 | 82.40 | 78.00 | 78.25 | 78.25 | -3.40% | 55,482 |
| Feb 18, 2026 | 80.40 | 81.00 | 77.85 | 81.00 | 81.00 | 1.31% | 73,103 |
| Feb 17, 2026 | 80.95 | 80.95 | 78.80 | 79.95 | 79.95 | - | 57,076 |
| Feb 16, 2026 | 80.15 | 80.95 | 78.85 | 79.95 | 79.95 | -0.81% | 71,727 |
| Feb 13, 2026 | 80.40 | 80.80 | 78.95 | 80.60 | 80.60 | -0.19% | 106,656 |
| Feb 12, 2026 | 84.00 | 84.35 | 80.25 | 80.75 | 80.75 | -3.75% | 153,905 |
| Feb 11, 2026 | 83.50 | 85.45 | 82.10 | 83.90 | 83.90 | 6.54% | 235,305 |
| Feb 10, 2026 | 79.20 | 80.40 | 77.45 | 78.75 | 78.75 | 3.35% | 192,604 |
| Feb 9, 2026 | 75.30 | 76.25 | 73.65 | 76.20 | 76.20 | 1.40% | 68,466 |
| Feb 6, 2026 | 77.00 | 77.10 | 74.55 | 75.15 | 75.15 | -2.28% | 92,017 |
| Feb 5, 2026 | 76.95 | 77.70 | 74.70 | 76.90 | 76.90 | -0.06% | 162,501 |
| Feb 4, 2026 | 69.85 | 76.95 | 69.85 | 76.95 | 76.95 | 11.44% | 323,891 |
| Feb 3, 2026 | 68.60 | 69.70 | 68.20 | 69.05 | 69.05 | -0.07% | 59,349 |
| Feb 2, 2026 | 68.00 | 69.60 | 66.40 | 69.10 | 69.10 | 0.66% | 65,330 |
| Jan 30, 2026 | 67.20 | 69.00 | 67.00 | 68.65 | 68.65 | 1.70% | 64,321 |
| Jan 29, 2026 | 69.50 | 69.90 | 67.25 | 67.50 | 67.50 | -1.96% | 98,769 |
| Jan 28, 2026 | 72.00 | 74.70 | 67.50 | 68.85 | 68.85 | -3.97% | 189,408 |
| Jan 27, 2026 | 74.00 | 74.20 | 71.70 | 71.70 | 71.70 | -2.85% | 64,814 |
| Jan 26, 2026 | 72.35 | 73.95 | 71.80 | 73.80 | 73.80 | 1.17% | 50,315 |
| Jan 23, 2026 | 72.10 | 73.35 | 71.80 | 72.95 | 72.95 | 0.41% | 103,333 |