Wacker Chemie AG (FRA:WCH)
Germany · Delayed Price · Currency is EUR 64.40
+1.95 (3.12%)
Last updated: Sep 5, 2025, 3:34 PM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.60 | 64.40 | 61.60 | 64.40 | - | 3.12% | 302 |
| Sep 4, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | - | -0.24% | - |
| Sep 3, 2025 | 63.05 | 63.10 | 62.60 | 62.60 | - | -1.65% | 56 |
| Sep 2, 2025 | 64.70 | 64.70 | 63.65 | 63.65 | - | -1.93% | 80 |
| Sep 1, 2025 | 64.90 | 65.00 | 64.90 | 64.90 | - | -0.69% | 150 |
| Aug 29, 2025 | 65.40 | 65.55 | 65.35 | 65.35 | - | -0.31% | 250 |
| Aug 28, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | - | -0.46% | 178 |
| Aug 27, 2025 | 67.00 | 67.00 | 65.85 | 65.85 | - | -1.72% | 178 |
| Aug 26, 2025 | 67.40 | 67.40 | 67.00 | 67.00 | - | -2.05% | 30 |
| Aug 25, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | - | 1.79% | 18 |
| Aug 22, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | - | -1.25% | 202 |
| Aug 21, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | - | -0.37% | 202 |
| Aug 20, 2025 | 68.50 | 68.70 | 68.30 | 68.30 | - | -0.87% | 202 |
| Aug 19, 2025 | 66.25 | 68.90 | 66.25 | 68.90 | - | 3.30% | 200 |
| Aug 18, 2025 | 65.70 | 66.70 | 65.70 | 66.70 | - | -0.82% | 165 |
| Aug 15, 2025 | 65.85 | 67.25 | 65.85 | 67.25 | - | 2.91% | 50 |
| Aug 14, 2025 | 64.70 | 65.85 | 64.70 | 65.35 | - | 0.85% | 261 |
| Aug 13, 2025 | 65.00 | 65.00 | 64.80 | 64.80 | - | - | 13 |
| Aug 12, 2025 | 65.20 | 65.60 | 64.80 | 64.80 | - | -2.19% | 100 |
| Aug 11, 2025 | 66.55 | 66.55 | 66.25 | 66.25 | - | -0.15% | 6 |
| Aug 8, 2025 | 65.50 | 66.35 | 65.50 | 66.35 | - | 0.30% | 151 |
| Aug 7, 2025 | 63.95 | 66.15 | 63.95 | 66.15 | - | 1.38% | 260 |
| Aug 6, 2025 | 64.10 | 65.25 | 64.10 | 65.25 | - | 3.24% | 150 |
| Aug 5, 2025 | 62.95 | 63.90 | 62.95 | 63.20 | - | -1.33% | 195 |
| Aug 4, 2025 | 64.05 | 64.65 | 64.00 | 64.05 | - | -0.70% | 287 |
| Aug 1, 2025 | 65.30 | 65.30 | 63.45 | 64.50 | - | -3.01% | 276 |
| Jul 31, 2025 | 67.70 | 68.95 | 64.00 | 66.50 | - | - | 203 |
| Jul 30, 2025 | 67.00 | 67.70 | 66.50 | 66.50 | - | -0.89% | 205 |
| Jul 29, 2025 | 69.80 | 69.80 | 67.10 | 67.10 | - | -3.80% | 70 |
| Jul 28, 2025 | 72.00 | 73.00 | 69.75 | 69.75 | - | -2.38% | 236 |
| Jul 25, 2025 | 69.05 | 71.45 | 69.05 | 71.45 | - | 2.07% | 30 |
| Jul 24, 2025 | 71.10 | 71.10 | 70.00 | 70.00 | - | -0.71% | 120 |
| Jul 23, 2025 | 68.80 | 71.00 | 68.80 | 70.50 | - | 2.92% | 1,665 |
| Jul 22, 2025 | 67.50 | 68.50 | 67.15 | 68.50 | - | -0.29% | 271 |
| Jul 21, 2025 | 66.70 | 68.70 | 66.70 | 68.70 | - | 3.23% | 100 |
| Jul 18, 2025 | 67.60 | 69.00 | 65.00 | 66.55 | - | -2.42% | 1,183 |
| Jul 17, 2025 | 66.10 | 68.20 | 66.10 | 68.20 | - | 1.79% | 2,042 |
| Jul 16, 2025 | 68.80 | 69.85 | 67.00 | 67.00 | - | -4.29% | 1,104 |
| Jul 15, 2025 | 67.35 | 70.00 | 67.35 | 70.00 | - | 2.94% | 135 |
| Jul 14, 2025 | 70.00 | 70.00 | 67.25 | 68.00 | - | -1.02% | 210 |
| Jul 11, 2025 | 71.40 | 71.40 | 68.70 | 68.70 | - | -4.05% | 837 |
| Jul 10, 2025 | 69.45 | 71.60 | 69.45 | 71.60 | - | 1.56% | 391 |
| Jul 9, 2025 | 67.40 | 70.50 | 67.40 | 70.50 | - | 3.83% | 839 |
| Jul 8, 2025 | 62.70 | 68.80 | 62.70 | 67.90 | - | 6.93% | 916 |
| Jul 7, 2025 | 64.90 | 64.90 | 63.50 | 63.50 | - | -0.63% | 102 |
| Jul 4, 2025 | 63.70 | 63.90 | 63.50 | 63.90 | - | -3.77% | 180 |
| Jul 3, 2025 | 65.45 | 67.20 | 65.45 | 66.40 | - | 0.61% | 310 |
| Jul 2, 2025 | 62.50 | 66.00 | 62.50 | 66.00 | - | 6.37% | 245 |
| Jul 1, 2025 | 62.00 | 62.20 | 61.95 | 62.05 | - | -1.90% | 242 |
| Jun 30, 2025 | 63.00 | 63.25 | 63.00 | 63.25 | - | 0.08% | 500 |