Wacker Chemie AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	101.90	104.00	101.80	103.10	-	2.18%	12,856
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
Apr 9, 2026	89.00	90.40	87.00	89.40	89.40	1.02%	128,951
Apr 8, 2026	87.50	88.85	84.40	88.50	88.50	3.93%	167,898
Apr 7, 2026	81.20	86.90	81.20	85.15	85.15	3.78%	144,845
Apr 2, 2026	81.60	83.40	81.15	82.05	82.05	-1.20%	87,460
Apr 1, 2026	86.00	86.80	82.65	83.05	83.05	-1.25%	147,190
Mar 31, 2026	82.45	85.70	81.40	84.10	84.10	1.26%	140,586
Mar 30, 2026	80.30	83.10	80.00	83.05	83.05	3.23%	88,602
Mar 27, 2026	81.50	81.90	79.60	80.45	80.45	-1.29%	101,859
Mar 26, 2026	79.30	81.85	79.30	81.50	81.50	1.43%	135,642
Mar 25, 2026	78.00	81.90	77.30	80.35	80.35	4.90%	197,768
Mar 24, 2026	73.50	76.60	72.45	76.60	76.60	5.15%	134,940
Mar 23, 2026	68.35	75.00	66.50	72.85	72.85	4.15%	146,416
Mar 20, 2026	70.20	72.65	69.10	69.95	69.95	-1.27%	164,091