Wacker Chemie AG (ETR:WCH)
Germany · Delayed Price · Currency is EUR 98.50
+2.40 (2.50%)
May 13, 2026, 2:08 PM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 98.25 | 98.90 | 97.55 | 98.80 | - | 2.81% | 9,160 |
| 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 |
| Mar 19, 2026 | 72.80 | 73.30 | 70.80 | 70.85 | 70.85 | -5.47% | 114,628 |
| Mar 18, 2026 | 81.20 | 81.20 | 74.50 | 74.95 | 74.95 | -7.81% | 143,123 |
| Mar 17, 2026 | 78.00 | 81.40 | 77.50 | 81.30 | 81.30 | 3.30% | 112,390 |
| Mar 16, 2026 | 78.50 | 80.20 | 78.15 | 78.70 | 78.70 | -0.76% | 64,058 |
| Mar 13, 2026 | 80.00 | 81.70 | 77.95 | 79.30 | 79.30 | -0.75% | 188,990 |
| Mar 12, 2026 | 73.20 | 80.00 | 72.95 | 79.90 | 79.90 | 9.15% | 221,946 |
| Mar 11, 2026 | 72.90 | 75.65 | 70.75 | 73.20 | 73.20 | 6.55% | 318,215 |
| Mar 10, 2026 | 68.25 | 69.45 | 67.50 | 68.70 | 68.70 | 5.29% | 179,075 |
| Mar 9, 2026 | 63.00 | 65.65 | 62.25 | 65.25 | 65.25 | -1.51% | 173,380 |
| Mar 6, 2026 | 72.00 | 72.20 | 65.25 | 66.25 | 66.25 | -7.67% | 272,344 |
| Mar 5, 2026 | 73.50 | 75.40 | 71.65 | 71.75 | 71.75 | -2.78% | 136,057 |
| Mar 4, 2026 | 70.10 | 74.35 | 69.50 | 73.80 | 73.80 | 5.50% | 124,723 |
| Mar 3, 2026 | 73.75 | 73.90 | 68.90 | 69.95 | 69.95 | -7.84% | 207,653 |
| Mar 2, 2026 | 79.00 | 79.30 | 74.50 | 75.90 | 75.90 | -6.06% | 144,107 |