Wacker Chemie AG (FRA:WCH)
Germany · Delayed Price · Currency is EUR 95.95
-1.55 (-1.59%)
Last updated: Apr 24, 2026, 9:45 AM CET
FRA:WCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | - | -0.96% | - |
| Apr 22, 2026 | 93.45 | 98.45 | 93.45 | 98.45 | 98.45 | 4.85% | 1,145 |
| Apr 21, 2026 | 94.80 | 95.35 | 93.55 | 93.90 | 93.90 | 2.01% | 256 |
| Apr 20, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -3.71% | - |
| Apr 17, 2026 | 92.50 | 95.70 | 92.45 | 95.60 | 95.60 | 3.80% | 2,398 |
| Apr 16, 2026 | 90.50 | 94.00 | 90.50 | 92.10 | 92.10 | 3.95% | 1,120 |
| Apr 15, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | - |
| Apr 14, 2026 | 89.80 | 89.80 | 88.55 | 88.60 | 88.60 | -2.05% | 440 |
| Apr 13, 2026 | 88.50 | 90.60 | 88.50 | 90.45 | 90.45 | 0.39% | 635 |
| Apr 10, 2026 | 88.40 | 90.65 | 88.25 | 90.10 | 90.10 | 1.24% | 410 |
| Apr 9, 2026 | 87.80 | 90.00 | 87.55 | 89.00 | 89.00 | 0.62% | 201 |
| Apr 8, 2026 | 87.00 | 88.45 | 85.20 | 88.45 | 88.45 | 4.00% | 550 |
| Apr 7, 2026 | 81.15 | 86.05 | 81.15 | 85.05 | 85.05 | 4.74% | 845 |
| Apr 2, 2026 | 81.00 | 81.20 | 81.00 | 81.20 | 81.20 | -2.75% | 50 |
| Apr 1, 2026 | 84.30 | 86.00 | 83.05 | 83.50 | 83.50 | -1.82% | 2,353 |
| Mar 31, 2026 | 82.20 | 85.20 | 82.20 | 85.05 | 85.05 | 3.40% | 1,299 |
| Mar 30, 2026 | 79.20 | 83.00 | 79.20 | 82.25 | 82.25 | 4.11% | 383 |
| Mar 27, 2026 | 81.20 | 81.45 | 79.00 | 79.00 | 79.00 | -1.50% | 513 |
| Mar 26, 2026 | 78.70 | 82.00 | 78.70 | 80.20 | 80.20 | -1.11% | 205 |
| Mar 25, 2026 | 77.10 | 81.10 | 77.10 | 81.10 | 81.10 | 5.32% | 106 |
| Mar 24, 2026 | 73.10 | 77.25 | 73.10 | 77.00 | 77.00 | 15.53% | 260 |
| Mar 23, 2026 | 69.45 | 69.45 | 66.65 | 66.65 | 66.65 | -3.82% | 10 |
| Mar 20, 2026 | 71.00 | 71.10 | 69.30 | 69.30 | 69.30 | -4.28% | 25 |
| Mar 19, 2026 | 73.00 | 73.00 | 71.20 | 72.40 | 72.40 | -2.43% | 175 |
| Mar 18, 2026 | 81.20 | 81.20 | 74.20 | 74.20 | 74.20 | -7.83% | 223 |
| Mar 17, 2026 | 77.90 | 80.50 | 77.90 | 80.50 | 80.50 | 1.90% | 420 |
| Mar 16, 2026 | 78.95 | 80.00 | 78.95 | 79.00 | 79.00 | 0.32% | 336 |
| Mar 13, 2026 | 78.45 | 81.50 | 78.45 | 78.75 | 78.75 | 0.32% | 910 |
| Mar 12, 2026 | 70.95 | 78.50 | 70.95 | 78.50 | 78.50 | 5.65% | 710 |
| Mar 11, 2026 | 69.75 | 74.70 | 69.75 | 74.30 | 74.30 | 8.55% | 80 |
| Mar 10, 2026 | 66.50 | 68.45 | 66.50 | 68.45 | 68.45 | 3.95% | 700 |
| Mar 9, 2026 | 65.00 | 65.85 | 63.60 | 65.85 | 65.85 | -1.57% | 429 |
| Mar 6, 2026 | 71.70 | 71.70 | 66.10 | 66.90 | 66.90 | -9.41% | 479 |
| Mar 5, 2026 | 72.85 | 73.85 | 72.85 | 73.85 | 73.85 | 0.68% | 35 |
| Mar 4, 2026 | 70.10 | 73.35 | 70.10 | 73.35 | 73.35 | 4.94% | 150 |
| Mar 3, 2026 | 74.60 | 74.60 | 69.50 | 69.90 | 69.90 | -6.80% | 638 |
| Mar 2, 2026 | 77.80 | 79.30 | 75.00 | 75.00 | 75.00 | -6.48% | 313 |
| Feb 27, 2026 | 81.60 | 81.60 | 80.20 | 80.20 | 80.20 | -3.95% | 33 |
| Feb 26, 2026 | 81.70 | 84.50 | 81.00 | 83.50 | 83.50 | 2.14% | 659 |
| Feb 25, 2026 | 82.20 | 82.55 | 81.75 | 81.75 | 81.75 | -0.91% | 512 |
| Feb 24, 2026 | 79.05 | 82.50 | 79.05 | 82.50 | 82.50 | 5.91% | 58 |
| Feb 23, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.38% | 20 |
| Feb 20, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.45% | - |
| Feb 19, 2026 | 80.30 | 80.30 | 77.85 | 77.85 | 77.85 | -3.29% | 150 |
| Feb 18, 2026 | 79.60 | 80.50 | 79.60 | 80.50 | 80.50 | 0.88% | 50 |
| Feb 17, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.76% | - |
| Feb 16, 2026 | 80.35 | 80.35 | 79.20 | 79.20 | 79.20 | - | 10 |
| Feb 13, 2026 | 80.50 | 80.50 | 79.20 | 79.20 | 79.20 | -1.86% | 15 |
| Feb 12, 2026 | 83.60 | 83.60 | 80.70 | 80.70 | 80.70 | -2.95% | 121 |
| Feb 11, 2026 | 80.50 | 85.45 | 80.50 | 83.15 | 83.15 | 5.05% | 3,278 |