Wacker Chemie AG (FRA:WCH)
Germany · Delayed Price · Currency is EUR 66.10
-1.15 (-1.71%)
At close: Oct 23, 2025
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.71% | - |
| Oct 22, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.66% | - |
| Oct 21, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.15% | - |
| Oct 20, 2025 | 67.30 | 67.60 | 67.30 | 67.60 | 67.60 | 5.13% | 363 |
| Oct 17, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | - |
| Oct 16, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -2.13% | - |
| Oct 15, 2025 | 63.80 | 65.95 | 63.80 | 65.70 | 65.70 | 1.15% | 20 |
| Oct 14, 2025 | 64.35 | 64.95 | 64.00 | 64.95 | 64.95 | 1.80% | 124 |
| Oct 13, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -4.35% | 8 |
| Oct 10, 2025 | 66.55 | 67.10 | 66.55 | 66.70 | 66.70 | -0.60% | 520 |
| Oct 9, 2025 | 66.15 | 67.60 | 66.15 | 67.10 | 67.10 | -0.07% | 453 |
| Oct 8, 2025 | 67.45 | 67.45 | 67.15 | 67.15 | 67.15 | -1.25% | 140 |
| Oct 7, 2025 | 65.00 | 68.20 | 65.00 | 68.00 | 68.00 | 2.80% | 246 |
| Oct 6, 2025 | 65.65 | 66.15 | 64.90 | 66.15 | 66.15 | -0.75% | 500 |
| Oct 3, 2025 | 66.50 | 66.65 | 66.50 | 66.65 | 66.65 | 0.60% | 50 |
| Oct 2, 2025 | 63.65 | 66.25 | 63.65 | 66.25 | 66.25 | 4.00% | - |
| Oct 1, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.16% | - |
| Sep 30, 2025 | 63.90 | 64.40 | 63.80 | 63.80 | 63.80 | -1.01% | 65 |
| Sep 29, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.55% | 135 |
| Sep 26, 2025 | 64.15 | 64.50 | 64.10 | 64.10 | 64.10 | -1.69% | 307 |
| Sep 25, 2025 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 0.93% | 45 |
| Sep 24, 2025 | 64.70 | 64.85 | 64.45 | 64.60 | 64.60 | -1.52% | 551 |
| Sep 23, 2025 | 62.70 | 65.60 | 62.70 | 65.60 | 65.60 | 4.13% | 260 |
| Sep 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.56% | 100 |
| Sep 19, 2025 | 64.30 | 64.30 | 62.65 | 62.65 | 62.65 | -3.47% | 465 |
| Sep 18, 2025 | 63.35 | 64.90 | 63.05 | 64.90 | 64.90 | 6.13% | 225 |
| Sep 17, 2025 | 61.80 | 62.70 | 61.15 | 61.15 | 61.15 | -3.47% | 440 |
| Sep 16, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.40% | - |
| Sep 15, 2025 | 62.85 | 63.45 | 62.85 | 63.10 | 63.10 | 0.40% | 551 |
| Sep 12, 2025 | 62.60 | 62.85 | 62.60 | 62.85 | 62.85 | -0.08% | 20 |
| Sep 11, 2025 | 62.70 | 62.90 | 62.00 | 62.90 | 62.90 | -0.24% | 1,055 |
| Sep 10, 2025 | 65.25 | 65.25 | 63.05 | 63.05 | 63.05 | -2.85% | 141 |
| Sep 9, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.31% | - |
| Sep 8, 2025 | 64.40 | 65.10 | 64.40 | 65.10 | 65.10 | 1.09% | 76 |
| Sep 5, 2025 | 61.60 | 64.40 | 61.60 | 64.40 | 64.40 | 3.12% | 302 |
| Sep 4, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.24% | - |
| Sep 3, 2025 | 63.05 | 63.10 | 62.60 | 62.60 | 62.60 | -1.65% | 56 |
| Sep 2, 2025 | 64.70 | 64.70 | 63.65 | 63.65 | 63.65 | -1.93% | 80 |
| Sep 1, 2025 | 64.90 | 65.00 | 64.90 | 64.90 | 64.90 | -0.69% | 150 |
| Aug 29, 2025 | 65.40 | 65.55 | 65.35 | 65.35 | 65.35 | -0.31% | 250 |
| Aug 28, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.46% | - |
| Aug 27, 2025 | 67.00 | 67.00 | 65.85 | 65.85 | 65.85 | -1.72% | 178 |
| Aug 26, 2025 | 67.40 | 67.40 | 67.00 | 67.00 | 67.00 | -2.05% | 30 |
| Aug 25, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.79% | 18 |
| Aug 22, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.25% | - |
| Aug 21, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.37% | - |
| Aug 20, 2025 | 68.50 | 68.70 | 68.30 | 68.30 | 68.30 | -0.87% | 202 |
| Aug 19, 2025 | 66.25 | 68.90 | 66.25 | 68.90 | 68.90 | 3.30% | 200 |
| Aug 18, 2025 | 65.70 | 66.70 | 65.70 | 66.70 | 66.70 | -0.82% | 165 |
| Aug 15, 2025 | 65.85 | 67.25 | 65.85 | 67.25 | 67.25 | 2.91% | 50 |