Wacker Chemie AG (LON:0NR4)
London · Delayed Price · Currency is GBP · Price in EUR 67.00
-0.45 (-0.67%)
At close: Dec 8, 2025
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 68.15 | 68.90 | 67.10 | 67.25 | 67.25 | -1.47% | 131 |
| Nov 5, 2025 | 66.53 | 68.25 | 65.60 | 68.25 | 68.25 | 1.11% | 54 |
| Nov 4, 2025 | 68.18 | 68.70 | 66.40 | 67.50 | 67.50 | -3.16% | 701 |
| Nov 3, 2025 | 68.15 | 70.65 | 67.75 | 69.70 | 69.70 | 1.53% | 809 |
| Oct 31, 2025 | 67.80 | 69.45 | 67.95 | 68.65 | 68.65 | -0.15% | 330 |
| Oct 30, 2025 | 67.30 | 68.75 | 66.60 | 68.75 | 68.75 | 0.44% | 3,455 |
| Oct 29, 2025 | 68.83 | 69.45 | 68.45 | 68.45 | 68.45 | 0.51% | 1,902 |
| Oct 28, 2025 | 67.25 | 68.45 | 67.05 | 68.10 | 68.10 | -0.80% | 16,568 |
| Oct 27, 2025 | 69.68 | 69.75 | 68.30 | 68.65 | 68.65 | -1.16% | 2,950 |
| 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 |