Wacker Chemie AG (FRA:WCH)
Germany · Delayed Price · Currency is EUR 65.00
-0.95 (-1.44%)
At close: Nov 28, 2025
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 66.10 | 66.10 | 65.40 | 65.40 | 65.40 | 0.62% | 260 |
| Nov 28, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -1.44% | 100 |
| Nov 27, 2025 | 65.20 | 65.95 | 65.20 | 65.95 | 65.95 | 0.61% | 100 |
| Nov 26, 2025 | 67.45 | 67.45 | 65.55 | 65.55 | 65.55 | -2.38% | 50 |
| Nov 25, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 1.82% | - |
| Nov 24, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.69% | - |
| Nov 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.09% | - |
| Nov 20, 2025 | 68.25 | 68.25 | 66.90 | 66.90 | 66.90 | -3.46% | 41 |
| Nov 19, 2025 | 67.30 | 69.30 | 66.70 | 69.30 | 69.30 | 5.80% | 535 |
| Nov 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -5.07% | - |
| Nov 17, 2025 | 68.45 | 69.00 | 68.45 | 69.00 | 69.00 | 4.94% | 50 |
| Nov 14, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 2.10% | - |
| Nov 13, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.70% | 50 |
| Nov 12, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.85% | 3 |
| Nov 11, 2025 | 67.00 | 67.00 | 64.50 | 64.50 | 64.50 | -4.44% | 49 |
| Nov 10, 2025 | 67.25 | 68.85 | 67.25 | 67.50 | 67.50 | -2.10% | 256 |
| Nov 7, 2025 | 66.85 | 68.95 | 66.85 | 68.95 | 68.95 | 0.58% | 40 |
| Nov 6, 2025 | 67.85 | 68.95 | 67.85 | 68.55 | 68.55 | 3.24% | 1,030 |
| Nov 5, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.50% | - |
| Nov 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.59% | - |
| Nov 3, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.44% | 40 |
| Oct 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.37% | - |
| Oct 30, 2025 | 66.30 | 68.65 | 66.30 | 68.25 | 68.25 | -0.36% | 1,082 |
| Oct 29, 2025 | 67.45 | 69.15 | 67.45 | 68.50 | 68.50 | 0.81% | 103 |
| Oct 28, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.22% | - |
| Oct 27, 2025 | 69.50 | 69.50 | 68.10 | 68.10 | 68.10 | -1.66% | 51 |
| Oct 24, 2025 | 68.10 | 69.55 | 68.10 | 69.25 | 69.25 | 4.77% | 2,147 |
| 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 |