Wacker Chemie AG (ETR:WCH)
Germany · Delayed Price · Currency is EUR 66.30
-1.15 (-1.70%)
At close: Nov 28, 2025
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 65.40 | 66.30 | 64.00 | 66.30 | 66.30 | -1.70% | 196,818 |
| Nov 27, 2025 | 65.15 | 67.90 | 65.15 | 67.45 | 67.45 | 3.29% | 147,121 |
| Nov 26, 2025 | 66.55 | 67.05 | 65.20 | 65.30 | 65.30 | -3.04% | 77,838 |
| Nov 25, 2025 | 68.45 | 68.45 | 66.20 | 67.35 | 67.35 | -0.44% | 52,950 |
| Nov 24, 2025 | 66.20 | 68.50 | 66.20 | 67.65 | 67.65 | 0.45% | 113,234 |
| Nov 21, 2025 | 66.20 | 68.30 | 66.05 | 67.35 | 67.35 | 0.60% | 84,776 |
| Nov 20, 2025 | 68.90 | 68.90 | 65.45 | 66.95 | 66.95 | -0.74% | 74,638 |
| Nov 19, 2025 | 66.90 | 69.45 | 66.75 | 67.45 | 67.45 | -0.15% | 72,816 |
| Nov 18, 2025 | 66.10 | 68.05 | 65.75 | 67.55 | 67.55 | 0.45% | 76,746 |
| Nov 17, 2025 | 69.10 | 70.05 | 66.70 | 67.25 | 67.25 | -2.89% | 100,893 |
| Nov 14, 2025 | 66.00 | 69.25 | 65.70 | 69.25 | 69.25 | 4.77% | 163,720 |
| Nov 13, 2025 | 64.05 | 66.50 | 63.75 | 66.10 | 66.10 | 3.69% | 268,002 |
| Nov 12, 2025 | 63.85 | 64.65 | 63.40 | 63.75 | 63.75 | -0.08% | 123,264 |
| Nov 11, 2025 | 67.10 | 67.15 | 63.80 | 63.80 | 63.80 | -4.78% | 224,671 |
| Nov 10, 2025 | 66.30 | 68.95 | 65.60 | 67.00 | 67.00 | -1.25% | 83,831 |
| Nov 7, 2025 | 68.05 | 69.65 | 67.45 | 67.85 | 67.85 | 0.89% | 63,455 |
| Nov 6, 2025 | 68.25 | 69.05 | 67.10 | 67.25 | 67.25 | -1.54% | 87,612 |
| Nov 5, 2025 | 66.50 | 68.50 | 65.80 | 68.30 | 68.30 | 1.56% | 81,111 |
| Nov 4, 2025 | 68.65 | 68.65 | 66.35 | 67.25 | 67.25 | -3.38% | 125,756 |
| Nov 3, 2025 | 68.20 | 70.70 | 67.50 | 69.60 | 69.60 | 1.68% | 108,898 |
| Oct 31, 2025 | 67.65 | 69.60 | 67.65 | 68.45 | 68.45 | -0.44% | 108,788 |
| Oct 30, 2025 | 67.05 | 70.00 | 66.40 | 68.75 | 68.75 | 0.07% | 123,296 |
| Oct 29, 2025 | 68.75 | 69.55 | 68.15 | 68.70 | 68.70 | 0.88% | 86,416 |
| Oct 28, 2025 | 67.45 | 68.55 | 67.00 | 68.10 | 68.10 | -0.58% | 84,761 |
| Oct 27, 2025 | 69.65 | 69.75 | 68.15 | 68.50 | 68.50 | -1.08% | 91,131 |
| Oct 24, 2025 | 69.00 | 69.90 | 68.60 | 69.25 | 69.25 | 1.24% | 122,198 |
| Oct 23, 2025 | 67.10 | 68.40 | 66.90 | 68.40 | 68.40 | 2.86% | 155,252 |
| Oct 22, 2025 | 66.95 | 67.45 | 65.50 | 66.50 | 66.50 | -1.70% | 108,610 |
| Oct 21, 2025 | 68.30 | 68.30 | 67.15 | 67.65 | 67.65 | -0.44% | 66,949 |
| Oct 20, 2025 | 67.10 | 68.55 | 66.45 | 67.95 | 67.95 | 2.03% | 78,579 |
| Oct 17, 2025 | 64.40 | 67.30 | 64.15 | 66.60 | 66.60 | 1.45% | 85,952 |
| Oct 16, 2025 | 65.00 | 65.90 | 64.15 | 65.65 | 65.65 | 1.00% | 70,790 |
| Oct 15, 2025 | 64.45 | 66.15 | 64.45 | 65.00 | 65.00 | 2.04% | 69,698 |
| Oct 14, 2025 | 64.85 | 65.25 | 63.70 | 63.70 | 63.70 | -2.75% | 89,205 |
| Oct 13, 2025 | 64.75 | 66.00 | 64.75 | 65.50 | 65.50 | 1.87% | 99,065 |
| Oct 10, 2025 | 66.85 | 67.40 | 64.30 | 64.30 | 64.30 | -3.96% | 108,872 |
| Oct 9, 2025 | 66.70 | 68.10 | 66.40 | 66.95 | 66.95 | 0.75% | 52,993 |
| Oct 8, 2025 | 67.25 | 67.40 | 66.45 | 66.45 | 66.45 | -2.14% | 73,617 |
| Oct 7, 2025 | 65.15 | 68.20 | 64.35 | 67.90 | 67.90 | 1.95% | 112,520 |
| Oct 6, 2025 | 65.95 | 66.85 | 64.05 | 66.60 | 66.60 | 0.83% | 113,389 |
| Oct 3, 2025 | 67.20 | 67.90 | 65.90 | 66.05 | 66.05 | -0.97% | 131,912 |
| Oct 2, 2025 | 64.65 | 66.70 | 64.65 | 66.70 | 66.70 | 4.63% | 114,239 |
| Oct 1, 2025 | 64.00 | 65.20 | 63.55 | 63.75 | 63.75 | -0.55% | 129,185 |
| Sep 30, 2025 | 64.00 | 64.50 | 63.45 | 64.10 | 64.10 | -0.31% | 79,611 |
| Sep 29, 2025 | 64.40 | 65.20 | 63.35 | 64.30 | 64.30 | -0.39% | 99,709 |
| Sep 26, 2025 | 64.20 | 65.00 | 63.85 | 64.55 | 64.55 | 0.23% | 100,292 |
| Sep 25, 2025 | 65.20 | 65.65 | 63.80 | 64.40 | 64.40 | -1.38% | 75,447 |
| Sep 24, 2025 | 64.45 | 65.30 | 63.45 | 65.30 | 65.30 | -0.15% | 80,246 |
| Sep 23, 2025 | 62.90 | 65.65 | 62.90 | 65.40 | 65.40 | 3.97% | 98,638 |
| Sep 22, 2025 | 62.85 | 63.25 | 62.30 | 62.90 | 62.90 | -0.55% | 55,010 |