Wacker Chemie AG (LON:0NR4)
London · Delayed Price · Currency is GBP · Price in EUR 71.15
+4.30 (6.43%)
At close: Jan 21, 2026
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 71.43 | 73.50 | 71.65 | 72.75 | 72.75 | 2.25% | 10,410 |
| Jan 21, 2026 | 67.53 | 71.15 | 67.15 | 71.15 | 71.15 | 6.43% | 8,011 |
| Jan 20, 2026 | 67.70 | 67.85 | 65.60 | 66.85 | 66.85 | -1.33% | 11,496 |
| Jan 19, 2026 | 69.80 | 70.00 | 66.90 | 67.75 | 67.75 | -6.46% | 680 |
| Jan 16, 2026 | 73.28 | 73.40 | 70.90 | 72.43 | 72.43 | -1.32% | 89,266 |
| Jan 15, 2026 | 73.48 | 74.30 | 72.80 | 73.40 | 73.40 | 0.95% | 11,296 |
| Jan 14, 2026 | 73.33 | 73.50 | 71.55 | 72.71 | 72.71 | -1.01% | 43,982 |
| Jan 13, 2026 | 70.85 | 73.65 | 70.70 | 73.45 | 73.45 | 5.08% | 483 |
| Jan 12, 2026 | 70.80 | 71.40 | 69.65 | 69.90 | 69.90 | -0.29% | 2,147 |
| Jan 9, 2026 | 69.78 | 70.85 | 69.45 | 70.10 | 70.10 | 1.87% | 1,236 |
| Jan 8, 2026 | 70.30 | 70.45 | 67.90 | 68.82 | 68.82 | -1.48% | 89,559 |
| Jan 7, 2026 | 71.80 | 71.95 | 69.73 | 69.85 | 69.85 | -0.59% | 610 |
| Jan 6, 2026 | 69.83 | 71.60 | 69.45 | 70.27 | 70.27 | 0.67% | 86,433 |
| Jan 5, 2026 | 71.73 | 72.85 | 69.60 | 69.80 | 69.80 | -2.45% | 1,481 |
| Jan 2, 2026 | 69.65 | 71.70 | 69.45 | 71.55 | 71.55 | 4.30% | 299 |
| Dec 30, 2025 | 68.25 | 68.80 | 68.05 | 68.60 | 68.60 | 1.48% | 100 |
| Dec 29, 2025 | 66.33 | 68.45 | 66.20 | 67.60 | 67.60 | 0.82% | 1,811 |
| Dec 23, 2025 | 66.95 | 68.20 | 66.95 | 67.05 | 67.05 | 0.15% | 18 |
| Dec 22, 2025 | 67.68 | 68.20 | 66.95 | 66.95 | 66.95 | -1.62% | 33 |
| Dec 19, 2025 | 67.83 | 68.35 | 67.75 | 68.05 | 68.05 | 0.44% | 89 |
| Dec 18, 2025 | 67.58 | 68.05 | 66.70 | 67.75 | 67.75 | 0.30% | 69,199 |
| Dec 17, 2025 | 68.83 | 69.00 | 67.40 | 67.55 | 67.55 | -1.46% | 75,855 |
| Dec 16, 2025 | 68.03 | 69.85 | 67.90 | 68.55 | 68.55 | 0.15% | 766 |
| Dec 15, 2025 | 70.23 | 70.70 | 68.45 | 68.45 | 68.45 | -2.00% | 136 |
| Dec 12, 2025 | 66.88 | 70.20 | 67.05 | 69.85 | 69.85 | 3.64% | 727 |
| Dec 11, 2025 | 66.80 | 67.50 | 65.35 | 67.40 | 67.40 | 1.35% | 238 |
| Dec 10, 2025 | 67.55 | 68.60 | 66.50 | 66.50 | 66.50 | -1.48% | 155 |
| Dec 9, 2025 | 66.20 | 67.50 | 65.95 | 67.50 | 67.50 | 0.75% | 4 |
| Dec 8, 2025 | 67.43 | 67.45 | 66.35 | 67.00 | 67.00 | -0.67% | 250 |
| Dec 5, 2025 | 66.35 | 67.65 | 66.45 | 67.45 | 67.45 | 2.04% | 215 |
| Dec 4, 2025 | 66.15 | 66.75 | 65.85 | 66.10 | 66.10 | 2.01% | 1,363 |
| Dec 3, 2025 | 65.03 | 65.20 | 64.80 | 64.80 | 64.80 | -0.08% | 130 |
| Dec 2, 2025 | 65.43 | 66.15 | 64.70 | 64.85 | 64.85 | -1.22% | 1,916 |
| Dec 1, 2025 | 65.65 | 66.15 | 64.80 | 65.65 | 65.65 | -0.98% | 5,491 |
| Nov 28, 2025 | 65.43 | 66.30 | 64.25 | 66.30 | 66.30 | -0.60% | 11,570 |
| Nov 27, 2025 | 65.10 | 67.50 | 65.00 | 66.70 | 66.70 | 1.44% | 3,233 |
| Nov 26, 2025 | 66.70 | 67.00 | 65.30 | 65.75 | 65.75 | -2.45% | 34,663 |
| Nov 25, 2025 | 68.35 | 68.80 | 66.55 | 67.40 | 67.40 | -0.30% | 1,090 |
| Nov 24, 2025 | 66.53 | 68.43 | 66.20 | 67.60 | 67.60 | 0.37% | 2,024 |
| Nov 21, 2025 | 66.25 | 67.75 | 65.95 | 67.35 | 67.35 | 1.13% | 3,886 |
| Nov 20, 2025 | 69.18 | 69.20 | 66.00 | 66.60 | 66.60 | -2.70% | 710 |
| Nov 19, 2025 | 66.88 | 69.40 | 66.85 | 68.45 | 68.45 | 1.33% | 162 |
| Nov 18, 2025 | 66.50 | 67.95 | 65.75 | 67.55 | 67.55 | 0.22% | 1,205 |
| Nov 17, 2025 | 69.03 | 69.75 | 66.90 | 67.40 | 67.40 | -0.61% | 1,155 |
| Nov 14, 2025 | 66.03 | 69.25 | 65.85 | 67.82 | 67.82 | 2.60% | 168,268 |
| Nov 13, 2025 | 63.98 | 66.35 | 64.00 | 66.10 | 66.10 | 3.36% | 393,976 |
| Nov 12, 2025 | 63.78 | 64.40 | 63.40 | 63.95 | 63.95 | 0.24% | 49,168 |
| Nov 11, 2025 | 67.18 | 67.30 | 63.80 | 63.80 | 63.80 | -5.41% | 145,459 |
| Nov 10, 2025 | 66.33 | 68.75 | 65.70 | 67.45 | 67.45 | -0.74% | 1,044 |
| Nov 7, 2025 | 68.20 | 69.65 | 67.85 | 67.95 | 67.95 | 1.04% | 707 |