Wacker Chemie AG (LON:0NR4)
London · Delayed Price · Currency is GBP · Price in EUR 63.55
-5.03 (-7.33%)
At close: Aug 1, 2025
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 62.88 | 69.15 | 62.85 | 68.50 | 68.50 | 8.73% | 1,603 |
| Jul 7, 2025 | 64.05 | 64.35 | 62.85 | 63.00 | 63.00 | -0.94% | 2,311 |
| Jul 4, 2025 | 63.45 | 64.00 | 63.35 | 63.60 | 63.60 | -1.24% | 8,740 |
| Jul 3, 2025 | 67.05 | 67.35 | 64.10 | 64.40 | 64.40 | -2.05% | 28,277 |
| Jul 2, 2025 | 62.55 | 65.75 | 62.65 | 65.75 | 65.75 | 6.22% | 1,437 |
| Jul 1, 2025 | 61.68 | 62.10 | 61.30 | 61.90 | 61.90 | -0.48% | 1,330 |
| Jun 30, 2025 | 64.10 | 64.00 | 62.10 | 62.20 | 62.20 | -2.28% | 2,090 |
| Jun 27, 2025 | 63.73 | 64.45 | 63.25 | 63.65 | 63.65 | 2.50% | 231 |
| Jun 26, 2025 | 61.93 | 62.10 | 61.65 | 62.10 | 62.10 | 1.14% | 160 |
| Jun 25, 2025 | 63.38 | 63.55 | 61.30 | 61.40 | 61.40 | -2.69% | 27,966 |
| Jun 24, 2025 | 63.15 | 64.00 | 62.65 | 63.10 | 63.10 | 3.27% | 10,574 |
| Jun 23, 2025 | 59.90 | 61.10 | 59.65 | 61.10 | 61.10 | 1.50% | 9,928 |
| Jun 20, 2025 | 59.10 | 60.50 | 58.85 | 60.20 | 60.20 | 0.58% | 1,262 |
| Jun 19, 2025 | 60.63 | 60.80 | 59.00 | 59.85 | 59.85 | -2.69% | 61,181 |
| Jun 18, 2025 | 62.10 | 62.40 | 61.10 | 61.50 | 61.50 | -1.69% | 53,595 |
| Jun 17, 2025 | 61.70 | 63.20 | 60.50 | 62.56 | 62.56 | -0.15% | 108,197 |
| Jun 16, 2025 | 61.70 | 62.65 | 61.40 | 62.65 | 62.65 | 2.45% | 485 |
| Jun 13, 2025 | 60.78 | 61.50 | 60.70 | 61.15 | 61.15 | -3.40% | 1,470 |
| Jun 12, 2025 | 63.68 | 63.80 | 62.50 | 63.30 | 63.30 | -2.24% | 410 |
| Jun 11, 2025 | 65.15 | 65.50 | 64.75 | 64.75 | 64.75 | -1.22% | 494 |
| Jun 10, 2025 | 64.10 | 65.55 | 63.70 | 65.55 | 65.55 | 2.82% | 437 |
| Jun 9, 2025 | 62.35 | 63.80 | 62.30 | 63.75 | 63.75 | 2.66% | 787 |
| Jun 6, 2025 | 62.28 | 62.70 | 62.10 | 62.10 | 62.10 | -0.88% | 3,602 |
| Jun 5, 2025 | 64.40 | 64.50 | 62.10 | 62.65 | 62.65 | -2.26% | 1,831 |
| Jun 4, 2025 | 62.78 | 64.60 | 62.70 | 64.10 | 64.10 | 2.72% | 8,078 |
| Jun 3, 2025 | 62.58 | 62.90 | 61.60 | 62.40 | 62.40 | -0.16% | 1,615 |
| Jun 2, 2025 | 62.10 | 62.60 | 61.35 | 62.50 | 62.50 | -0.40% | 26,627 |
| May 30, 2025 | 62.85 | 63.70 | 62.75 | 62.75 | 62.75 | -0.24% | 991 |
| May 29, 2025 | 63.88 | 64.15 | 62.90 | 62.90 | 62.90 | -0.71% | 3,326 |
| May 28, 2025 | 63.45 | 63.50 | 62.85 | 63.35 | 63.35 | -0.24% | 135 |
| May 27, 2025 | 63.13 | 63.60 | 62.70 | 63.50 | 63.50 | 0.95% | 840 |
| May 26, 2025 | 63.05 | 63.05 | 62.40 | 62.90 | 62.90 | 3.11% | 1,665 |