Wacker Chemie AG (ETR:WCH)
Germany · Delayed Price · Currency is EUR 93.10
+3.70 (4.14%)
Aug 24, 2026, 5:36 PM CET
Wacker Chemie AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 88.80 | 94.10 | 88.70 | 93.10 | 93.10 | 4.14% | 72,636 |
| Aug 21, 2026 | 89.95 | 91.00 | 88.85 | 89.40 | 89.40 | -0.17% | 32,275 |
| Aug 20, 2026 | 91.80 | 91.80 | 88.35 | 89.55 | 89.55 | -2.87% | 77,825 |
| Aug 19, 2026 | 91.80 | 92.75 | 91.40 | 92.20 | 92.20 | 0.66% | 36,078 |
| Aug 18, 2026 | 92.50 | 93.35 | 91.40 | 91.60 | 91.60 | -2.66% | 33,263 |
| Aug 17, 2026 | 95.25 | 95.25 | 93.35 | 94.10 | 94.10 | -0.48% | 47,109 |
| Aug 14, 2026 | 92.60 | 95.35 | 92.60 | 94.55 | 94.55 | 0.85% | 33,512 |
| Aug 13, 2026 | 95.20 | 95.20 | 92.65 | 93.75 | 93.75 | -1.83% | 44,583 |
| Aug 12, 2026 | 94.90 | 96.25 | 94.35 | 95.50 | 95.50 | 1.81% | 58,843 |
| Aug 11, 2026 | 93.45 | 94.50 | 92.45 | 93.80 | 93.80 | 0.97% | 55,263 |
| Aug 10, 2026 | 94.30 | 95.25 | 92.65 | 92.90 | 92.90 | -0.85% | 59,578 |
| Aug 7, 2026 | 95.85 | 96.70 | 93.70 | 93.70 | 93.70 | -2.24% | 61,246 |
| Aug 6, 2026 | 94.85 | 97.40 | 94.60 | 95.85 | 95.85 | 0.84% | 73,117 |
| Aug 5, 2026 | 94.15 | 97.10 | 94.15 | 95.05 | 95.05 | 5.09% | 96,197 |
| Aug 4, 2026 | 90.95 | 92.15 | 89.85 | 90.45 | 90.45 | 0.11% | 53,409 |
| Aug 3, 2026 | 88.55 | 91.40 | 88.55 | 90.35 | 90.35 | 2.09% | 61,031 |
| Jul 31, 2026 | 88.20 | 91.15 | 86.10 | 88.50 | 88.50 | 2.97% | 78,312 |
| Jul 30, 2026 | 81.70 | 90.35 | 81.60 | 85.95 | 85.95 | -0.06% | 142,299 |
| Jul 29, 2026 | 85.00 | 86.45 | 84.65 | 86.00 | 86.00 | 1.84% | 85,026 |
| Jul 28, 2026 | 85.50 | 85.70 | 82.30 | 84.45 | 84.45 | -1.52% | 63,994 |
| Jul 27, 2026 | 89.50 | 90.10 | 85.45 | 85.75 | 85.75 | -3.27% | 62,504 |
| Jul 24, 2026 | 87.75 | 89.70 | 87.75 | 88.65 | 88.65 | -0.73% | 33,899 |
| Jul 23, 2026 | 90.00 | 92.35 | 89.25 | 89.30 | 89.30 | -1.00% | 41,017 |
| Jul 22, 2026 | 85.85 | 92.05 | 85.75 | 90.20 | 90.20 | 4.04% | 92,033 |
| Jul 21, 2026 | 87.20 | 87.30 | 84.50 | 86.70 | 86.70 | -0.63% | 80,044 |
| Jul 20, 2026 | 89.25 | 89.25 | 86.30 | 87.25 | 87.25 | -2.79% | 47,446 |
| Jul 17, 2026 | 88.05 | 90.05 | 87.70 | 89.75 | 89.75 | -1.86% | 78,230 |
| Jul 16, 2026 | 93.10 | 93.10 | 90.85 | 91.45 | 91.45 | -1.08% | 42,292 |
| Jul 15, 2026 | 96.40 | 96.40 | 91.90 | 92.45 | 92.45 | -4.05% | 56,140 |
| Jul 14, 2026 | 94.15 | 98.10 | 94.15 | 96.35 | 96.35 | 1.15% | 66,358 |
| Jul 13, 2026 | 90.70 | 95.85 | 90.70 | 95.25 | 95.25 | 4.38% | 78,773 |
| Jul 10, 2026 | 91.60 | 92.90 | 90.40 | 91.25 | 91.25 | -0.82% | 54,895 |
| Jul 9, 2026 | 89.30 | 92.00 | 88.80 | 92.00 | 92.00 | 5.26% | 69,931 |
| Jul 8, 2026 | 89.50 | 89.50 | 87.25 | 87.40 | 87.40 | -2.62% | 76,655 |
| Jul 7, 2026 | 94.05 | 95.15 | 89.75 | 89.75 | 89.75 | -5.48% | 85,167 |
| Jul 6, 2026 | 94.50 | 96.35 | 94.45 | 94.95 | 94.95 | -0.21% | 44,258 |
| Jul 3, 2026 | 91.10 | 95.15 | 89.95 | 95.15 | 95.15 | 4.79% | 73,280 |
| Jul 2, 2026 | 90.15 | 91.70 | 88.60 | 90.80 | 90.80 | -0.22% | 51,345 |
| Jul 1, 2026 | 89.95 | 91.20 | 89.85 | 91.00 | 91.00 | 0.11% | 73,183 |
| Jun 30, 2026 | 89.65 | 91.30 | 89.35 | 90.90 | 90.90 | 1.96% | 70,039 |
| Jun 29, 2026 | 92.35 | 92.35 | 88.65 | 89.15 | 89.15 | -3.41% | 47,838 |
| Jun 26, 2026 | 91.20 | 92.30 | 90.80 | 92.30 | 92.30 | -0.65% | 84,745 |
| Jun 25, 2026 | 94.65 | 94.80 | 92.35 | 92.90 | 92.90 | -0.43% | 75,535 |
| Jun 24, 2026 | 97.55 | 98.15 | 93.10 | 93.30 | 93.30 | -3.91% | 62,035 |
| Jun 23, 2026 | 97.50 | 98.60 | 95.40 | 97.10 | 97.10 | -2.66% | 61,165 |
| Jun 22, 2026 | 100.00 | 100.40 | 98.10 | 99.75 | 99.75 | 0.66% | 53,736 |
| 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 |