Wacker Chemie AG (FRA:WCH)
Germany · Delayed Price · Currency is EUR 70.45
+1.95 (2.85%)
At close: Jan 9, 2026
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 69.45 | 70.45 | 69.45 | 70.45 | 70.45 | 2.85% | 75 |
| Jan 8, 2026 | 69.35 | 69.35 | 68.50 | 68.50 | 68.50 | -1.51% | 399 |
| Jan 7, 2026 | 71.20 | 71.20 | 69.55 | 69.55 | 69.55 | -0.57% | 450 |
| Jan 6, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.07% | - |
| Jan 5, 2026 | 71.60 | 72.65 | 69.90 | 70.00 | 70.00 | -1.41% | 300 |
| Jan 2, 2026 | 69.00 | 71.60 | 69.00 | 71.00 | 71.00 | 3.50% | 100 |
| Dec 30, 2025 | 68.00 | 68.75 | 68.00 | 68.60 | 68.60 | 0.37% | 72 |
| Dec 29, 2025 | 66.20 | 68.35 | 66.20 | 68.35 | 68.35 | 2.94% | 730 |
| Dec 23, 2025 | 67.00 | 67.90 | 66.40 | 66.40 | 66.40 | -1.04% | 160 |
| Dec 22, 2025 | 67.40 | 67.75 | 66.90 | 67.10 | 67.10 | -0.67% | 297 |
| Dec 19, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.15% | - |
| Dec 18, 2025 | 67.35 | 68.05 | 67.35 | 67.65 | 67.65 | -0.66% | 180 |
| Dec 17, 2025 | 68.60 | 68.60 | 67.35 | 68.10 | 68.10 | -2.30% | 641 |
| Dec 16, 2025 | 67.90 | 69.70 | 67.90 | 69.70 | 69.70 | 2.50% | 150 |
| Dec 15, 2025 | 69.45 | 69.50 | 68.00 | 68.00 | 68.00 | -2.02% | 6,071 |
| Dec 12, 2025 | 66.75 | 69.40 | 66.75 | 69.40 | 69.40 | 6.12% | 332 |
| Dec 11, 2025 | 66.10 | 66.10 | 65.40 | 65.40 | 65.40 | -4.11% | 210 |
| Dec 10, 2025 | 67.15 | 68.20 | 67.15 | 68.20 | 68.20 | 3.18% | 20 |
| Dec 9, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.97% | 20 |
| Dec 8, 2025 | 67.05 | 67.05 | 66.75 | 66.75 | 66.75 | -0.60% | 102 |
| Dec 5, 2025 | 66.10 | 67.15 | 66.10 | 67.15 | 67.15 | 1.97% | 100 |
| Dec 4, 2025 | 65.45 | 66.30 | 65.45 | 65.85 | 65.85 | 1.78% | 36 |
| Dec 3, 2025 | 64.40 | 64.70 | 64.40 | 64.70 | 64.70 | 0.31% | 150 |
| Dec 2, 2025 | 65.55 | 65.55 | 64.50 | 64.50 | 64.50 | -1.38% | 169 |
| 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 |