Wacker Chemie AG (FRA:WCH)
Germany · Delayed Price · Currency is EUR 85.40
-1.00 (-1.16%)
At close: Sep 18, 2026
FRA:WCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 86.05 | 86.45 | 85.40 | 85.40 | 85.40 | -1.16% | 103 |
| Sep 17, 2026 | 88.50 | 88.50 | 86.40 | 86.40 | 86.40 | -2.10% | 70 |
| Sep 16, 2026 | 85.45 | 88.25 | 85.45 | 88.25 | 88.25 | 4.56% | 25 |
| Sep 15, 2026 | 85.00 | 85.00 | 84.40 | 84.40 | 84.40 | -3.76% | 50 |
| Sep 14, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -1.18% | - |
| Sep 11, 2026 | 90.65 | 90.65 | 88.75 | 88.75 | 88.75 | -2.58% | 150 |
| Sep 10, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.22% | - |
| Sep 9, 2026 | 91.25 | 91.30 | 91.25 | 91.30 | 91.30 | 1.90% | - |
| Sep 8, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -0.22% | - |
| Sep 7, 2026 | 91.30 | 92.00 | 89.80 | 89.80 | 89.80 | -5.02% | 154 |
| Sep 4, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.32% | - |
| Sep 3, 2026 | 93.65 | 94.85 | 93.65 | 94.85 | 94.85 | 1.72% | 50 |
| Sep 2, 2026 | 92.95 | 93.25 | 92.95 | 93.25 | 93.25 | 0.27% | 30 |
| Sep 1, 2026 | 93.35 | 95.85 | 93.00 | 93.00 | 93.00 | - | 424 |
| Aug 31, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.81% | - |
| Aug 28, 2026 | 89.90 | 92.25 | 89.90 | 92.25 | 92.25 | 2.50% | 5 |
| Aug 27, 2026 | 89.55 | 90.00 | 89.55 | 90.00 | 90.00 | 0.78% | 61 |
| Aug 26, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -4.08% | - |
| Aug 25, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 1.20% | - |
| Aug 24, 2026 | 88.75 | 92.00 | 88.75 | 92.00 | 92.00 | 2.39% | 30 |
| Aug 21, 2026 | 89.20 | 89.85 | 89.20 | 89.85 | 89.85 | -2.07% | 30 |
| Aug 20, 2026 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 0.71% | - |
| Aug 19, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -2.04% | - |
| Aug 18, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.22% | - |
| Aug 17, 2026 | 94.35 | 94.35 | 94.15 | 94.15 | 94.15 | 0.70% | 100 |
| Aug 14, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.32% | 211 |
| Aug 13, 2026 | 95.25 | 95.25 | 93.20 | 93.20 | 93.20 | -1.89% | 211 |
| Aug 12, 2026 | 93.35 | 95.00 | 93.35 | 95.00 | 95.00 | 1.17% | 12 |
| Aug 11, 2026 | 92.50 | 93.90 | 92.50 | 93.90 | 93.90 | 0.11% | 120 |
| Aug 10, 2026 | 93.65 | 93.80 | 93.65 | 93.80 | 93.80 | -1.26% | 45 |
| Aug 7, 2026 | 93.75 | 96.55 | 93.75 | 95.00 | 95.00 | -0.52% | 93 |
| Aug 6, 2026 | 95.50 | 96.45 | 95.50 | 95.50 | 95.50 | -0.98% | 135 |
| Aug 5, 2026 | 93.50 | 96.45 | 93.50 | 96.45 | 96.45 | 6.87% | 171 |
| Aug 4, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -0.39% | - |
| Aug 3, 2026 | 88.45 | 90.75 | 88.45 | 90.60 | 90.60 | 2.66% | 50 |
| Jul 31, 2026 | 86.20 | 89.20 | 85.60 | 88.25 | 88.25 | 1.61% | 961 |
| Jul 30, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 3.70% | - |
| Jul 29, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.18% | - |
| Jul 28, 2026 | 85.50 | 85.50 | 82.70 | 83.60 | 83.60 | -4.57% | 364 |
| Jul 27, 2026 | 88.75 | 88.75 | 87.60 | 87.60 | 87.60 | -0.96% | 20 |
| Jul 24, 2026 | 88.70 | 88.70 | 88.45 | 88.45 | 88.45 | -3.33% | 200 |
| Jul 23, 2026 | 89.55 | 91.50 | 89.55 | 91.50 | 91.50 | 1.72% | 200 |
| Jul 22, 2026 | 86.15 | 91.50 | 86.15 | 89.95 | 89.95 | 5.82% | 274 |
| Jul 21, 2026 | 87.20 | 87.20 | 85.00 | 85.00 | 85.00 | -3.35% | 188 |
| Jul 20, 2026 | 89.35 | 89.35 | 87.95 | 87.95 | 87.95 | -2.60% | 204 |
| Jul 17, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -1.85% | - |
| Jul 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.13% | - |
| Jul 15, 2026 | 96.00 | 96.00 | 93.05 | 93.05 | 93.05 | -4.07% | 50 |
| Jul 14, 2026 | 94.10 | 97.00 | 94.10 | 97.00 | 97.00 | 7.18% | 50 |
| Jul 13, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.77% | - |