Wacker Chemie AG (ETR:WCH)
Germany · Delayed Price · Currency is EUR 81.45
-0.35 (-0.43%)
Nov 4, 2026, 5:35 PM CET
Wacker Chemie AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 81.10 | 83.50 | 81.10 | 81.45 | 81.45 | -0.43% | 50,848 |
| Nov 3, 2026 | 82.75 | 83.15 | 81.35 | 81.80 | 81.80 | -2.62% | 87,950 |
| Nov 2, 2026 | 84.10 | 84.85 | 82.30 | 84.00 | 84.00 | 0.90% | 43,284 |
| Oct 30, 2026 | 81.00 | 84.20 | 80.45 | 83.25 | 83.25 | -1.83% | 89,515 |
| Oct 29, 2026 | 82.65 | 87.65 | 81.55 | 84.80 | 84.80 | 1.98% | 74,895 |
| Oct 28, 2026 | 82.75 | 83.45 | 81.60 | 83.15 | 83.15 | 0.97% | 39,633 |
| Oct 27, 2026 | 81.10 | 82.50 | 80.35 | 82.35 | 82.35 | 1.73% | 78,871 |
| Oct 26, 2026 | 78.45 | 81.75 | 78.35 | 80.95 | 80.95 | 2.79% | 52,247 |
| Oct 23, 2026 | 82.00 | 82.05 | 76.80 | 78.75 | 78.75 | -4.66% | 103,731 |
| Oct 22, 2026 | 84.85 | 85.00 | 81.60 | 82.60 | 82.60 | -4.62% | 68,664 |
| Oct 21, 2026 | 85.00 | 87.55 | 84.65 | 86.60 | 86.60 | 1.41% | 49,778 |
| Oct 20, 2026 | 86.70 | 87.10 | 85.15 | 85.40 | 85.40 | -2.84% | 62,045 |
| Oct 19, 2026 | 88.30 | 90.00 | 87.60 | 87.90 | 87.90 | -0.68% | 50,660 |
| Oct 16, 2026 | 88.85 | 90.05 | 87.30 | 88.50 | 88.50 | 0.06% | 79,949 |
| Oct 15, 2026 | 87.00 | 89.05 | 85.80 | 88.45 | 88.45 | 0.51% | 73,886 |
| Oct 14, 2026 | 88.90 | 89.85 | 87.75 | 88.00 | 88.00 | -0.23% | 47,561 |
| Oct 13, 2026 | 87.50 | 88.55 | 87.15 | 88.20 | 88.20 | 1.15% | 43,658 |
| Oct 12, 2026 | 88.85 | 89.10 | 86.80 | 87.20 | 87.20 | -2.02% | 47,389 |
| Oct 9, 2026 | 88.90 | 89.55 | 88.60 | 89.00 | 89.00 | 1.31% | 36,535 |
| Oct 8, 2026 | 87.40 | 88.60 | 87.25 | 87.85 | 87.85 | -0.73% | 57,122 |
| Oct 7, 2026 | 89.90 | 91.65 | 88.45 | 88.50 | 88.50 | -2.32% | 34,344 |
| Oct 6, 2026 | 90.70 | 91.05 | 88.70 | 90.60 | 90.60 | 1.74% | 37,983 |
| Oct 5, 2026 | 90.30 | 90.30 | 87.85 | 89.05 | 89.05 | 0.17% | 31,096 |
| Oct 2, 2026 | 87.15 | 89.75 | 87.15 | 88.90 | 88.90 | 1.60% | 39,060 |
| Oct 1, 2026 | 89.35 | 89.95 | 87.30 | 87.50 | 87.50 | -2.72% | 33,866 |
| Sep 30, 2026 | 88.70 | 90.80 | 88.65 | 89.95 | 89.95 | 2.16% | 53,824 |
| Sep 29, 2026 | 87.00 | 90.70 | 86.85 | 88.05 | 88.05 | 1.73% | 70,913 |
| Sep 28, 2026 | 87.30 | 87.90 | 85.70 | 86.55 | 86.55 | -1.03% | 59,788 |
| Sep 25, 2026 | 87.05 | 88.20 | 86.70 | 87.45 | 87.45 | 0.40% | 51,550 |
| Sep 24, 2026 | 89.85 | 90.90 | 87.10 | 87.10 | 87.10 | -3.28% | 46,699 |
| Sep 23, 2026 | 89.80 | 91.20 | 89.10 | 90.05 | 90.05 | 1.87% | 39,196 |
| Sep 22, 2026 | 87.30 | 90.30 | 87.30 | 88.40 | 88.40 | 1.20% | 61,890 |
| Sep 21, 2026 | 86.40 | 88.40 | 85.85 | 87.35 | 87.35 | 1.69% | 30,405 |
| Sep 18, 2026 | 86.35 | 87.30 | 85.15 | 85.90 | 85.90 | -1.04% | 78,096 |
| Sep 17, 2026 | 88.45 | 88.60 | 85.25 | 86.80 | 86.80 | -2.09% | 57,295 |
| Sep 16, 2026 | 86.95 | 89.10 | 86.95 | 88.65 | 88.65 | 2.72% | 45,194 |
| Sep 15, 2026 | 85.40 | 86.70 | 82.95 | 86.30 | 86.30 | 1.11% | 45,146 |
| Sep 14, 2026 | 86.35 | 87.35 | 85.10 | 85.35 | 85.35 | -2.74% | 43,205 |
| Sep 11, 2026 | 90.55 | 90.75 | 87.65 | 87.75 | 87.75 | -3.20% | 58,462 |
| Sep 10, 2026 | 93.10 | 93.10 | 90.30 | 90.65 | 90.65 | -1.09% | 45,769 |
| Sep 9, 2026 | 92.00 | 93.85 | 91.25 | 91.65 | 91.65 | -0.49% | 32,981 |
| Sep 8, 2026 | 89.20 | 92.60 | 89.20 | 92.10 | 92.10 | 2.73% | 40,642 |
| Sep 7, 2026 | 91.35 | 92.05 | 88.80 | 89.65 | 89.65 | -2.87% | 61,651 |
| Sep 4, 2026 | 94.75 | 94.75 | 88.70 | 92.30 | 92.30 | -2.64% | 101,871 |
| Sep 3, 2026 | 93.55 | 95.65 | 93.50 | 94.80 | 94.80 | 0.90% | 46,561 |
| Sep 2, 2026 | 93.00 | 94.45 | 92.85 | 93.95 | 93.95 | 0.05% | 53,641 |
| Sep 1, 2026 | 94.25 | 96.35 | 92.40 | 93.90 | 93.90 | 0.05% | 50,584 |
| Aug 31, 2026 | 93.50 | 95.10 | 93.25 | 93.85 | 93.85 | 0.81% | 82,468 |
| Aug 28, 2026 | 91.35 | 93.65 | 90.75 | 93.10 | 93.10 | 3.16% | 57,590 |
| Aug 27, 2026 | 89.95 | 91.25 | 89.05 | 90.25 | 90.25 | 0.50% | 34,563 |