Wacker Chemie AG (LON:0NR4)
London · Delayed Price · Currency is GBP · Price in EUR 67.80
+0.85 (1.27%)
At close: Oct 23, 2025
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 68.95 | 69.95 | 68.80 | 69.46 | 69.46 | 2.44% | 70,763 |
| Oct 23, 2025 | 67.33 | 67.90 | 67.10 | 67.80 | 67.80 | 1.27% | 992 |
| Oct 22, 2025 | 66.98 | 67.70 | 65.65 | 66.95 | 66.95 | -0.67% | 4,040 |
| Oct 21, 2025 | 68.28 | 68.30 | 67.35 | 67.40 | 67.40 | -1.10% | 530 |
| Oct 20, 2025 | 67.20 | 68.45 | 66.55 | 68.15 | 68.15 | 2.33% | 1,544 |
| Oct 17, 2025 | 64.48 | 67.25 | 64.25 | 66.60 | 66.60 | 2.62% | 12,024 |
| Oct 16, 2025 | 65.08 | 65.65 | 64.25 | 64.90 | 64.90 | -0.25% | 2,436 |
| Oct 15, 2025 | 64.33 | 66.10 | 64.30 | 65.06 | 65.06 | 1.03% | 1,360 |
| Oct 14, 2025 | 65.00 | 65.45 | 63.85 | 64.40 | 64.40 | -1.15% | 762 |
| Oct 13, 2025 | 64.95 | 66.10 | 64.50 | 65.15 | 65.15 | -0.80% | 228 |
| Oct 10, 2025 | 66.73 | 67.35 | 64.40 | 65.68 | 65.68 | -2.27% | 25,572 |
| Oct 9, 2025 | 66.55 | 68.10 | 66.40 | 67.20 | 67.20 | 0.01% | 1,215 |
| Oct 8, 2025 | 67.38 | 67.50 | 66.45 | 67.19 | 67.19 | -0.46% | 42,422 |
| Oct 7, 2025 | 65.10 | 68.20 | 64.75 | 67.50 | 67.50 | 1.73% | 1,940 |
| Oct 6, 2025 | 65.85 | 67.00 | 64.15 | 66.35 | 66.35 | 0.61% | 1,719 |
| Oct 3, 2025 | 67.10 | 67.70 | 65.95 | 65.95 | 65.95 | -0.45% | 612 |
| Oct 2, 2025 | 64.55 | 66.50 | 64.75 | 66.25 | 66.25 | 3.52% | 2,001 |
| Oct 1, 2025 | 63.93 | 65.10 | 64.00 | 64.00 | 64.00 | 0.79% | 1,797 |
| Sep 30, 2025 | 64.18 | 64.40 | 63.50 | 63.50 | 63.50 | -0.70% | 786 |
| Sep 29, 2025 | 64.35 | 65.10 | 63.55 | 63.95 | 63.95 | -0.23% | 101 |
| Sep 26, 2025 | 64.05 | 65.00 | 64.05 | 64.10 | 64.10 | -0.08% | 4 |
| Sep 25, 2025 | 65.40 | 65.60 | 64.15 | 64.15 | 64.15 | -1.53% | 297 |
| Sep 24, 2025 | 64.65 | 65.30 | 63.55 | 65.15 | 65.15 | - | 1,706 |
| Sep 23, 2025 | 63.00 | 65.65 | 63.10 | 65.15 | 65.15 | 4.41% | 1,064 |
| Sep 22, 2025 | 62.85 | 63.10 | 62.40 | 62.40 | 62.40 | -1.34% | 134 |
| Sep 19, 2025 | 64.68 | 65.05 | 62.75 | 63.25 | 63.25 | -1.33% | 177 |
| Sep 18, 2025 | 63.25 | 65.10 | 63.00 | 64.10 | 64.10 | 3.06% | 891 |
| Sep 17, 2025 | 62.73 | 62.90 | 61.20 | 62.20 | 62.20 | -3.19% | 10,507 |
| Sep 16, 2025 | 63.70 | 64.25 | 63.65 | 64.25 | 64.25 | 1.42% | 73 |
| Sep 15, 2025 | 62.70 | 63.65 | 62.10 | 63.35 | 63.35 | 0.88% | 429 |
| Sep 12, 2025 | 63.03 | 63.45 | 62.35 | 62.80 | 62.80 | 0.16% | 1,218 |
| Sep 11, 2025 | 62.63 | 63.15 | 62.15 | 62.70 | 62.70 | -0.16% | 1,479 |
| Sep 10, 2025 | 65.13 | 65.45 | 62.80 | 62.80 | 62.80 | -3.31% | 3,846 |
| Sep 9, 2025 | 65.33 | 66.20 | 64.90 | 64.95 | 64.95 | -0.92% | 1,935 |
| Sep 8, 2025 | 64.88 | 65.55 | 63.98 | 65.55 | 65.55 | 2.82% | 2,176 |
| Sep 5, 2025 | 62.20 | 64.60 | 62.30 | 63.75 | 63.75 | 3.91% | 1,662 |
| Sep 4, 2025 | 62.70 | 62.75 | 61.25 | 61.35 | 61.35 | -1.45% | 292 |
| Sep 3, 2025 | 63.23 | 63.70 | 62.25 | 62.25 | 62.25 | -1.19% | 2,647 |
| Sep 2, 2025 | 65.08 | 65.20 | 62.95 | 63.00 | 63.00 | -3.00% | 319 |
| Sep 1, 2025 | 65.00 | 65.45 | 64.85 | 64.95 | 64.95 | -0.38% | 6,382 |
| Aug 29, 2025 | 65.68 | 65.90 | 64.90 | 65.20 | 65.20 | -0.84% | 1,751 |
| Aug 28, 2025 | 66.53 | 67.55 | 65.75 | 65.75 | 65.75 | 0.38% | 787 |
| Aug 27, 2025 | 67.05 | 67.45 | 65.50 | 65.50 | 65.50 | -2.09% | 1,305 |
| Aug 26, 2025 | 67.45 | 67.95 | 66.85 | 66.90 | 66.90 | -1.62% | 20 |
| Aug 25, 2025 | 68.40 | 69.22 | 68.00 | 68.00 | 68.00 | -1.70% | 448 |
| Aug 22, 2025 | 67.58 | 69.40 | 67.95 | 69.18 | 69.18 | 2.71% | 466 |
| Aug 21, 2025 | 68.40 | 68.40 | 67.05 | 67.35 | 67.35 | -1.54% | 50 |
| Aug 20, 2025 | 68.60 | 68.95 | 67.95 | 68.40 | 68.40 | -1.87% | 4,073 |
| Aug 19, 2025 | 66.20 | 69.90 | 66.15 | 69.70 | 69.70 | 4.97% | 2,419 |
| Aug 18, 2025 | 66.55 | 66.80 | 65.85 | 66.40 | 66.40 | -0.08% | 2,178 |