Wacker Chemie AG (ETR:WCH)
Germany flag Germany · Delayed Price · Currency is EUR
64.55
+0.15 (0.23%)
Sep 26, 2025, 5:35 PM CET

Wacker Chemie AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202564.2065.0063.8564.5564.550.23%100,292
Sep 25, 202565.2065.6563.8064.4064.40-1.38%75,447
Sep 24, 202564.4565.3063.4565.3065.30-0.15%80,246
Sep 23, 202562.9065.6562.9065.4065.403.97%98,638
Sep 22, 202562.8563.2562.3062.9062.90-0.55%55,010
Sep 19, 202564.5565.1062.7063.2563.25-1.79%291,915
Sep 18, 202563.4065.3063.0064.4064.401.58%130,612
Sep 17, 202562.8063.4061.1563.4063.40-0.16%215,992
Sep 16, 202563.8064.5563.0563.5063.50-0.24%80,873
Sep 15, 202562.5563.7062.0063.6563.651.60%77,979
Sep 12, 202563.0063.7562.3062.6562.650.40%64,159
Sep 11, 202562.5063.4062.0562.4062.40-0.40%76,981
Sep 10, 202564.9565.4062.6562.6562.65-3.54%127,121
Sep 9, 202564.7566.2064.6064.9564.95-0.92%73,547
Sep 8, 202564.8065.7563.9565.5565.552.02%90,070
Sep 5, 202562.3064.7062.3064.2564.254.39%114,060
Sep 4, 202562.7062.8561.2061.5561.55-1.36%71,805
Sep 3, 202563.2063.9062.1062.4062.40-0.64%86,918
Sep 2, 202565.1565.3562.8062.8062.80-3.31%115,150
Sep 1, 202565.0566.0064.7564.9564.95-0.38%56,058
Aug 29, 202565.8066.1064.9065.2065.20-0.69%98,615
Aug 28, 202566.4567.6565.6565.6565.65-0.23%66,037
Aug 27, 202567.0067.3565.4065.8065.80-1.50%88,830
Aug 26, 202567.2568.2066.8066.8066.80-1.91%97,437
Aug 25, 202568.9569.1567.9068.1068.10-1.02%78,402
Aug 22, 202567.3569.5067.3568.8068.801.93%147,259
Aug 21, 202568.5068.5567.0067.5067.50-1.39%83,016
Aug 20, 202568.8568.9567.7068.4568.45-1.30%95,447
Aug 19, 202566.2570.5066.2569.3569.354.13%220,159
Aug 18, 202566.7066.8065.8066.6066.60-0.08%65,216
Aug 15, 202566.4567.9566.2566.6566.651.21%95,392
Aug 14, 202564.7566.6064.7565.8565.851.00%123,894
Aug 13, 202565.6065.6063.9565.2065.200.31%97,450
Aug 12, 202565.8065.8064.1065.0065.00-0.76%78,834
Aug 11, 202566.9567.2065.3065.5065.50-2.46%68,926
Aug 8, 202566.2067.1565.5567.1567.151.97%76,305
Aug 7, 202563.3567.5563.3565.8565.851.00%138,460
Aug 6, 202564.3065.7563.9065.2065.201.95%145,077
Aug 5, 202563.3064.1563.0063.9563.951.75%95,010
Aug 4, 202564.4064.7062.8562.8562.85-1.80%116,807
Aug 1, 202565.3065.3063.2064.0064.00-2.59%164,417
Jul 31, 202564.5570.7563.4065.7065.70-0.90%274,784
Jul 30, 202567.0567.9066.3066.3066.30-0.90%78,863
Jul 29, 202570.1070.6066.9066.9066.90-4.50%134,953
Jul 28, 202572.8073.4569.9070.0570.05-2.03%143,766
Jul 25, 202569.5571.9569.1571.5071.501.71%105,530
Jul 24, 202571.3071.8570.0570.3070.30-0.07%82,628
Jul 23, 202570.6071.6069.7070.3570.353.38%157,107
Jul 22, 202567.4068.1565.9568.0568.050.37%95,096
Jul 21, 202567.5069.8067.2567.8067.801.95%203,037