Wacker Chemie AG (LON:0NR4)
London · Delayed Price · Currency is GBP · Price in EUR 93.80
+1.05 (1.13%)
At close: Aug 11, 2026
LON:0NR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 93.03 | 94.15 | 92.95 | 93.80 | 93.80 | 1.13% | 1,830 |
| Aug 10, 2026 | 94.33 | 95.00 | 92.75 | 92.75 | 92.75 | -1.22% | 28 |
| Aug 7, 2026 | 96.15 | 96.85 | 93.90 | 93.90 | 93.90 | -3.15% | 181 |
| Aug 6, 2026 | 94.85 | 97.40 | 94.85 | 96.95 | 96.95 | 1.89% | 418 |
| Aug 5, 2026 | 94.55 | 97.10 | 94.17 | 95.15 | 95.15 | 4.50% | 756 |
| Aug 4, 2026 | 90.68 | 92.00 | 90.05 | 91.05 | 91.05 | 0.22% | 1,068 |
| Aug 3, 2026 | 88.60 | 90.95 | 88.20 | 90.85 | 90.85 | 0.55% | 577 |
| Jul 31, 2026 | 86.78 | 90.35 | 88.15 | 90.35 | 90.35 | 5.18% | 60 |
| Jul 30, 2026 | 82.20 | 89.65 | 81.60 | 85.90 | 85.90 | -0.46% | 3,393 |
| Jul 29, 2026 | 85.48 | 86.30 | 84.70 | 86.30 | 86.30 | 2.74% | 92 |
| Jul 28, 2026 | 85.68 | 85.80 | 82.70 | 84.00 | 84.00 | -1.64% | 1,216 |
| Jul 27, 2026 | 89.83 | 90.20 | 85.40 | 85.40 | 85.40 | -3.06% | 6,509 |
| Jul 24, 2026 | 87.78 | 89.45 | 88.10 | 88.10 | 88.10 | -1.95% | 103 |
| Jul 23, 2026 | 89.93 | 91.80 | 89.70 | 89.85 | 89.85 | -1.86% | 1,313 |
| Jul 22, 2026 | 86.20 | 91.55 | 85.20 | 91.55 | 91.55 | 6.45% | 9 |
| Jul 21, 2026 | 86.98 | 87.50 | 84.90 | 86.00 | 86.00 | -1.09% | 832 |
| Jul 20, 2026 | 89.05 | 89.55 | 86.30 | 86.95 | 86.95 | -2.19% | 1,127 |
| Jul 17, 2026 | 87.88 | 90.25 | 87.75 | 88.90 | 88.90 | -2.63% | 188 |
| Jul 16, 2026 | 93.13 | 93.95 | 91.30 | 91.30 | 91.30 | -1.51% | 32 |
| Jul 15, 2026 | 95.48 | 96.45 | 92.20 | 92.70 | 92.70 | -4.33% | 84 |
| Jul 14, 2026 | 94.08 | 97.65 | 94.00 | 96.90 | 96.90 | 1.47% | 1,322 |
| Jul 13, 2026 | 91.18 | 95.80 | 90.55 | 95.50 | 95.50 | 4.26% | 207 |
| Jul 10, 2026 | 91.35 | 92.60 | 91.10 | 91.60 | 91.60 | 0.11% | 1,110 |
| Jul 9, 2026 | 89.50 | 92.00 | 88.80 | 91.50 | 91.50 | 3.33% | 2,814 |
| Jul 8, 2026 | 89.75 | 90.05 | 87.85 | 88.55 | 88.55 | -2.75% | 119 |
| Jul 7, 2026 | 92.85 | 94.60 | 90.75 | 91.05 | 91.05 | -4.01% | 244 |
| Jul 6, 2026 | 95.23 | 96.30 | 94.45 | 94.85 | 94.85 | 0.64% | 640 |
| Jul 3, 2026 | 91.18 | 94.25 | 90.00 | 94.25 | 94.25 | 4.32% | 273 |
| Jul 2, 2026 | 90.08 | 91.00 | 89.40 | 90.35 | 90.35 | -0.55% | 23 |
| Jul 1, 2026 | 89.93 | 91.15 | 89.85 | 90.85 | 90.85 | 0.55% | 346 |
| Jun 30, 2026 | 89.38 | 91.10 | 88.95 | 90.35 | 90.35 | -1.21% | 1,244 |
| Jun 29, 2026 | 91.98 | 93.20 | 88.55 | 91.45 | 91.45 | -0.26% | 10,434 |
| Jun 26, 2026 | 91.10 | 92.15 | 90.75 | 91.69 | 91.69 | -1.41% | 8,626 |
| Jun 25, 2026 | 94.75 | 95.15 | 92.15 | 93.00 | 93.00 | -0.21% | 4,854 |
| Jun 24, 2026 | 97.30 | 97.55 | 93.20 | 93.20 | 93.20 | -2.92% | 3,647 |
| Jun 23, 2026 | 98.15 | 98.55 | 95.60 | 96.00 | 96.00 | -3.90% | 217 |
| Jun 22, 2026 | 99.95 | 100.40 | 98.30 | 99.90 | 99.90 | 1.99% | 814 |
| Jun 19, 2026 | 96.28 | 98.10 | 95.30 | 97.95 | 97.95 | 2.40% | 1,116 |
| Jun 18, 2026 | 96.60 | 97.40 | 95.65 | 95.65 | 95.65 | -1.24% | 12,170 |
| Jun 17, 2026 | 97.20 | 97.85 | 94.80 | 96.85 | 96.85 | -0.15% | 4,224 |
| Jun 16, 2026 | 97.50 | 98.55 | 95.80 | 97.00 | 97.00 | 1.31% | 4,352 |
| Jun 15, 2026 | 96.08 | 97.15 | 95.40 | 95.75 | 95.75 | 1.65% | 1,779 |
| Jun 12, 2026 | 93.78 | 94.35 | 92.20 | 94.20 | 94.20 | 1.02% | 3,504 |
| Jun 11, 2026 | 91.43 | 93.35 | 90.00 | 93.25 | 93.25 | 2.36% | 1,308 |
| Jun 10, 2026 | 93.88 | 94.50 | 91.05 | 91.10 | 91.10 | -2.31% | 1,697 |
| Jun 9, 2026 | 94.63 | 94.80 | 93.25 | 93.25 | 93.25 | -1.00% | 9,761 |
| Jun 8, 2026 | 96.40 | 96.70 | 93.70 | 94.19 | 94.19 | -2.90% | 30,821 |
| Jun 5, 2026 | 97.95 | 101.20 | 96.90 | 97.00 | 97.00 | -6.64% | 4,461 |
| Jun 4, 2026 | 105.45 | 106.00 | 103.60 | 103.90 | 103.90 | -1.61% | 102,248 |
| Jun 3, 2026 | 104.35 | 105.60 | 103.50 | 105.60 | 105.60 | 0.57% | 6,134 |