Wacker Chemie AG (ETR:WCH)
Germany · Delayed Price · Currency is EUR 99.75
+0.65 (0.66%)
Jun 22, 2026, 5:35 PM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 95.85 | 99.10 | 95.30 | 99.10 | 99.10 | 3.61% | 115,185 |
| Jun 18, 2026 | 96.90 | 97.65 | 95.20 | 95.65 | 95.65 | -2.00% | 108,996 |
| Jun 17, 2026 | 97.30 | 97.75 | 94.95 | 97.60 | 97.60 | 0.41% | 42,754 |
| Jun 16, 2026 | 97.70 | 98.70 | 95.05 | 97.20 | 97.20 | 1.57% | 75,005 |
| Jun 15, 2026 | 96.10 | 97.40 | 95.00 | 95.70 | 95.70 | 1.65% | 65,556 |
| Jun 12, 2026 | 93.45 | 94.55 | 92.30 | 94.15 | 94.15 | 2.34% | 60,544 |
| Jun 11, 2026 | 91.40 | 93.25 | 90.35 | 92.00 | 92.00 | 0.60% | 99,270 |
| Jun 10, 2026 | 93.90 | 93.90 | 90.90 | 91.45 | 91.45 | -2.45% | 49,393 |
| Jun 9, 2026 | 94.35 | 94.95 | 93.10 | 93.75 | 93.75 | -0.53% | 48,586 |
| Jun 8, 2026 | 96.10 | 97.15 | 93.40 | 94.25 | 94.25 | -3.88% | 78,101 |
| Jun 5, 2026 | 98.00 | 101.10 | 96.80 | 98.05 | 98.05 | -5.72% | 133,750 |
| Jun 4, 2026 | 105.10 | 105.60 | 103.50 | 104.00 | 104.00 | -1.52% | 56,654 |
| Jun 3, 2026 | 104.60 | 105.60 | 103.40 | 105.60 | 105.60 | 0.57% | 55,020 |
| Jun 2, 2026 | 101.90 | 105.00 | 101.80 | 105.00 | 105.00 | 4.06% | 66,114 |
| Jun 1, 2026 | 99.10 | 102.60 | 98.70 | 100.90 | 100.90 | 1.61% | 75,319 |
| May 29, 2026 | 99.85 | 102.40 | 99.00 | 99.30 | 99.30 | -0.10% | 154,920 |
| May 28, 2026 | 97.00 | 99.75 | 96.45 | 99.40 | 99.40 | 3.01% | 67,540 |
| May 27, 2026 | 96.95 | 98.55 | 94.90 | 96.50 | 96.50 | -2.08% | 124,043 |
| May 26, 2026 | 98.20 | 98.70 | 96.50 | 98.55 | 98.55 | -2.14% | 72,004 |
| May 25, 2026 | 102.60 | 102.60 | 100.00 | 100.70 | 100.70 | -0.98% | 37,675 |
| May 22, 2026 | 96.75 | 102.70 | 96.05 | 101.70 | 101.70 | 4.58% | 88,419 |
| May 21, 2026 | 96.00 | 97.25 | 94.00 | 97.25 | 97.25 | 0.57% | 59,487 |
| May 20, 2026 | 97.50 | 98.50 | 96.00 | 96.70 | 96.70 | -0.41% | 67,540 |
| May 19, 2026 | 98.65 | 98.95 | 95.80 | 97.10 | 97.10 | -2.36% | 82,763 |
| May 18, 2026 | 98.00 | 100.40 | 97.20 | 99.45 | 99.45 | 0.25% | 80,431 |
| May 15, 2026 | 102.60 | 104.70 | 98.30 | 99.20 | 99.20 | -4.43% | 86,686 |
| May 14, 2026 | 101.00 | 104.10 | 100.00 | 103.80 | 103.80 | 3.80% | 135,451 |
| May 13, 2026 | 98.25 | 100.00 | 97.55 | 100.00 | 100.00 | 4.06% | 114,045 |
| May 12, 2026 | 96.50 | 97.00 | 94.75 | 96.10 | 96.10 | -0.67% | 132,187 |
| May 11, 2026 | 94.50 | 96.75 | 94.35 | 96.75 | 96.75 | 2.60% | 86,426 |
| May 8, 2026 | 93.30 | 95.55 | 92.40 | 94.30 | 94.30 | 0.69% | 76,363 |
| May 7, 2026 | 94.15 | 94.60 | 91.95 | 93.65 | 93.65 | -0.27% | 93,759 |
| May 6, 2026 | 92.60 | 94.90 | 90.60 | 93.90 | 93.90 | -1.98% | 216,386 |
| May 5, 2026 | 95.50 | 96.25 | 94.70 | 95.80 | 95.80 | 0.31% | 125,852 |
| May 4, 2026 | 96.20 | 98.70 | 94.55 | 95.50 | 95.50 | 1.98% | 124,043 |
| Apr 30, 2026 | 88.65 | 94.00 | 88.45 | 93.65 | 93.65 | 3.25% | 136,577 |
| Apr 29, 2026 | 95.75 | 99.50 | 89.55 | 90.70 | 90.70 | -5.18% | 272,902 |
| Apr 28, 2026 | 96.75 | 97.20 | 94.60 | 95.65 | 95.65 | -0.73% | 118,237 |
| Apr 27, 2026 | 95.95 | 98.00 | 95.10 | 96.35 | 96.35 | 0.89% | 94,666 |
| Apr 24, 2026 | 96.80 | 97.35 | 94.90 | 95.50 | 95.50 | -2.20% | 122,443 |
| Apr 23, 2026 | 98.35 | 99.80 | 96.85 | 97.65 | 97.65 | -0.66% | 152,260 |
| Apr 22, 2026 | 94.35 | 98.95 | 94.30 | 98.30 | 98.30 | 4.57% | 144,140 |
| Apr 21, 2026 | 96.00 | 97.00 | 93.90 | 94.00 | 94.00 | -1.05% | 113,123 |
| Apr 20, 2026 | 93.50 | 95.90 | 93.50 | 95.00 | 95.00 | 2.04% | 119,682 |
| Apr 17, 2026 | 92.65 | 95.30 | 91.90 | 93.10 | 93.10 | 0.65% | 139,138 |
| Apr 16, 2026 | 92.00 | 94.90 | 91.85 | 92.50 | 92.50 | 1.70% | 162,532 |
| Apr 15, 2026 | 89.85 | 91.70 | 88.90 | 90.95 | 90.95 | 2.13% | 99,801 |
| Apr 14, 2026 | 90.80 | 91.45 | 88.80 | 89.05 | 89.05 | -1.49% | 83,914 |
| Apr 13, 2026 | 89.00 | 90.90 | 88.40 | 90.40 | 90.40 | -0.88% | 126,847 |
| Apr 10, 2026 | 88.90 | 92.10 | 87.70 | 91.20 | 91.20 | 2.01% | 99,156 |