Wacker Chemie AG (ETR:WCH)
Germany · Delayed Price · Currency is EUR 65.20
+0.20 (0.31%)
Aug 13, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 65.80 | 65.80 | 64.10 | 65.00 | 65.00 | -0.76% | 78,834 |
| Aug 11, 2025 | 66.95 | 67.20 | 65.30 | 65.50 | 65.50 | -2.46% | 68,926 |
| Aug 8, 2025 | 66.20 | 67.15 | 65.55 | 67.15 | 67.15 | 1.97% | 76,305 |
| Aug 7, 2025 | 63.35 | 67.55 | 63.35 | 65.85 | 65.85 | 1.00% | 138,460 |
| Aug 6, 2025 | 64.30 | 65.75 | 63.90 | 65.20 | 65.20 | 1.95% | 145,077 |
| Aug 5, 2025 | 63.30 | 64.15 | 63.00 | 63.95 | 63.95 | 1.75% | 95,010 |
| Aug 4, 2025 | 64.40 | 64.70 | 62.85 | 62.85 | 62.85 | -1.80% | 116,807 |
| Aug 1, 2025 | 65.30 | 65.30 | 63.20 | 64.00 | 64.00 | -2.59% | 164,417 |
| Jul 31, 2025 | 64.55 | 70.75 | 63.40 | 65.70 | 65.70 | -0.90% | 274,784 |
| Jul 30, 2025 | 67.05 | 67.90 | 66.30 | 66.30 | 66.30 | -0.90% | 78,863 |
| Jul 29, 2025 | 70.10 | 70.60 | 66.90 | 66.90 | 66.90 | -4.50% | 134,953 |
| Jul 28, 2025 | 72.80 | 73.45 | 69.90 | 70.05 | 70.05 | -2.03% | 143,766 |
| Jul 25, 2025 | 69.55 | 71.95 | 69.15 | 71.50 | 71.50 | 1.71% | 105,530 |
| Jul 24, 2025 | 71.30 | 71.85 | 70.05 | 70.30 | 70.30 | -0.07% | 82,628 |
| Jul 23, 2025 | 70.60 | 71.60 | 69.70 | 70.35 | 70.35 | 3.38% | 157,107 |
| Jul 22, 2025 | 67.40 | 68.15 | 65.95 | 68.05 | 68.05 | 0.37% | 95,096 |
| Jul 21, 2025 | 67.50 | 69.80 | 67.25 | 67.80 | 67.80 | 1.95% | 203,037 |
| Jul 18, 2025 | 68.00 | 69.20 | 64.10 | 66.50 | 66.50 | -1.26% | 303,822 |
| Jul 17, 2025 | 66.35 | 67.95 | 66.25 | 67.35 | 67.35 | 2.20% | 101,149 |
| Jul 16, 2025 | 68.55 | 69.05 | 65.35 | 65.90 | 65.90 | -5.59% | 173,807 |
| Jul 15, 2025 | 67.45 | 70.65 | 67.45 | 69.80 | 69.80 | 3.48% | 135,243 |
| Jul 14, 2025 | 67.60 | 69.30 | 67.10 | 67.45 | 67.45 | -2.53% | 110,125 |
| Jul 11, 2025 | 70.60 | 70.90 | 68.80 | 69.20 | 69.20 | -2.60% | 95,022 |
| Jul 10, 2025 | 70.10 | 71.95 | 69.75 | 71.05 | 71.05 | 2.30% | 173,804 |
| Jul 9, 2025 | 68.40 | 71.00 | 67.55 | 69.45 | 69.45 | 1.68% | 197,627 |
| Jul 8, 2025 | 62.95 | 69.25 | 62.80 | 68.30 | 68.30 | 8.16% | 313,936 |
| Jul 7, 2025 | 64.00 | 64.75 | 62.55 | 63.15 | 63.15 | -1.56% | 125,221 |
| Jul 4, 2025 | 63.55 | 64.15 | 63.25 | 64.15 | 64.15 | 0.08% | 106,935 |
| Jul 3, 2025 | 66.95 | 67.25 | 64.10 | 64.10 | 64.10 | -3.03% | 151,780 |
| Jul 2, 2025 | 62.80 | 66.10 | 62.40 | 66.10 | 66.10 | 6.61% | 183,477 |
| Jul 1, 2025 | 61.75 | 62.55 | 61.25 | 62.00 | 62.00 | - | 96,108 |
| Jun 30, 2025 | 64.05 | 64.05 | 62.00 | 62.00 | 62.00 | -3.28% | 104,071 |
| Jun 27, 2025 | 63.75 | 64.60 | 63.10 | 64.10 | 64.10 | 1.91% | 125,261 |
| Jun 26, 2025 | 61.90 | 62.90 | 61.35 | 62.90 | 62.90 | 2.28% | 122,984 |
| Jun 25, 2025 | 63.20 | 63.45 | 61.20 | 61.50 | 61.50 | -2.07% | 72,764 |
| Jun 24, 2025 | 63.00 | 64.10 | 62.50 | 62.80 | 62.80 | 2.87% | 164,061 |
| Jun 23, 2025 | 59.85 | 61.30 | 59.45 | 61.05 | 61.05 | 1.50% | 135,810 |
| Jun 20, 2025 | 59.00 | 60.65 | 58.85 | 60.15 | 60.15 | 0.42% | 182,595 |
| Jun 19, 2025 | 60.60 | 60.85 | 59.15 | 59.90 | 59.90 | -2.20% | 195,162 |
| Jun 18, 2025 | 62.30 | 62.30 | 61.10 | 61.25 | 61.25 | -1.84% | 156,828 |
| Jun 17, 2025 | 61.80 | 63.30 | 61.05 | 62.40 | 62.40 | -0.16% | 91,628 |
| Jun 16, 2025 | 61.50 | 62.70 | 61.50 | 62.50 | 62.50 | 2.04% | 70,996 |
| Jun 13, 2025 | 60.80 | 61.70 | 60.60 | 61.25 | 61.25 | -2.70% | 162,877 |
| Jun 12, 2025 | 63.55 | 64.05 | 62.25 | 62.95 | 62.95 | -1.95% | 93,699 |
| Jun 11, 2025 | 65.20 | 65.70 | 64.20 | 64.20 | 64.20 | -1.38% | 90,370 |
| Jun 10, 2025 | 64.15 | 65.55 | 63.15 | 65.10 | 65.10 | 1.96% | 102,097 |
| Jun 9, 2025 | 62.30 | 63.90 | 62.20 | 63.85 | 63.85 | 2.82% | 66,481 |
| Jun 6, 2025 | 62.35 | 62.90 | 62.10 | 62.10 | 62.10 | -1.11% | 82,399 |
| Jun 5, 2025 | 64.50 | 64.60 | 62.05 | 62.80 | 62.80 | -2.03% | 115,724 |
| Jun 4, 2025 | 63.00 | 64.65 | 62.90 | 64.10 | 64.10 | 2.89% | 135,523 |