Wacker Chemie AG (LON:0NR4)
London · Delayed Price · Currency is GBP · Price in EUR 62.20
-2.05 (-3.19%)
At close: Sep 17, 2025
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 66.30 | 67.80 | 66.15 | 66.45 | 66.45 | 0.99% | 1,598 |
| Aug 14, 2025 | 64.60 | 66.45 | 64.75 | 65.80 | 65.80 | 0.84% | 184 |
| Aug 13, 2025 | 65.38 | 65.60 | 64.00 | 65.25 | 65.25 | -0.23% | 3,298 |
| Aug 12, 2025 | 65.68 | 65.80 | 64.50 | 65.40 | 65.40 | - | 705 |
| Aug 11, 2025 | 66.93 | 67.15 | 65.35 | 65.40 | 65.40 | -2.53% | 142 |
| Aug 8, 2025 | 66.30 | 67.10 | 65.65 | 67.10 | 67.10 | 0.08% | 141 |
| Aug 7, 2025 | 63.30 | 67.25 | 63.40 | 67.05 | 67.05 | 2.83% | 47,297 |
| Aug 6, 2025 | 64.33 | 65.60 | 64.20 | 65.20 | 65.20 | 2.27% | 12,762 |
| Aug 5, 2025 | 63.43 | 64.05 | 63.20 | 63.75 | 63.75 | 0.97% | 260 |
| Aug 4, 2025 | 64.50 | 64.85 | 63.00 | 63.14 | 63.14 | -0.65% | 18,257 |
| Aug 1, 2025 | 65.25 | 65.45 | 63.40 | 63.55 | 63.55 | -7.33% | 1,727 |
| Jul 31, 2025 | 64.78 | 70.60 | 63.50 | 68.58 | 68.58 | 3.43% | 30,188 |
| Jul 30, 2025 | 67.08 | 67.75 | 66.30 | 66.30 | 66.30 | -1.56% | 660 |
| Jul 29, 2025 | 70.15 | 70.45 | 67.20 | 67.35 | 67.35 | -4.26% | 410 |
| Jul 28, 2025 | 72.65 | 73.40 | 70.20 | 70.35 | 70.35 | -1.15% | 6,860 |
| Jul 25, 2025 | 69.73 | 71.75 | 69.15 | 71.17 | 71.17 | 1.38% | 29,209 |
| Jul 24, 2025 | 71.40 | 71.75 | 70.20 | 70.20 | 70.20 | -0.71% | 256 |
| Jul 23, 2025 | 70.78 | 71.35 | 70.05 | 70.70 | 70.70 | 4.66% | 926 |
| Jul 22, 2025 | 67.28 | 68.00 | 66.25 | 67.55 | 67.55 | -0.66% | 252 |
| Jul 21, 2025 | 67.38 | 69.85 | 67.05 | 68.00 | 68.00 | 2.72% | 1,647 |
| Jul 18, 2025 | 68.08 | 68.55 | 64.15 | 66.20 | 66.20 | -1.93% | 3,386 |
| Jul 17, 2025 | 66.73 | 68.00 | 66.30 | 67.50 | 67.50 | 2.51% | 367 |
| Jul 16, 2025 | 68.63 | 68.95 | 65.55 | 65.85 | 65.85 | -6.06% | 6,172 |
| Jul 15, 2025 | 67.50 | 70.45 | 67.40 | 70.10 | 70.10 | 3.93% | 513 |
| Jul 14, 2025 | 67.65 | 69.05 | 67.15 | 67.45 | 67.45 | -2.25% | 1,608 |
| Jul 11, 2025 | 70.63 | 70.75 | 68.85 | 69.00 | 69.00 | -3.56% | 488 |
| Jul 10, 2025 | 70.40 | 71.70 | 69.85 | 71.55 | 71.55 | 2.51% | 923 |
| Jul 9, 2025 | 68.40 | 70.95 | 67.75 | 69.80 | 69.80 | 1.90% | 11,606 |