Wacker Chemie AG (WKCMF)
OTCMKTS · Delayed Price · Currency is USD
75.27
-2.73 (-3.50%)
Sep 26, 2025, 2:50 PM EDT
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 32 |
| Sep 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.08% | 32 |
| Sep 23, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 5.52% | 43 |
| Sep 22, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -3.61% | 185 |
| Sep 19, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - | - |
| Sep 18, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 3.74% | 60 |
| Sep 17, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -2.50% | 50 |
| Sep 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.27% | 150 |
| Sep 10, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | - |
| Sep 9, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | - |
| Sep 8, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 3.03% | 1 |
| Sep 5, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | - |
| Sep 4, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -7.70% | - |
| Sep 3, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - | 11 |
| Sep 2, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - | - |
| Aug 29, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - | - |
| Aug 28, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - | - |
| Aug 27, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.05% | 11 |
| Aug 26, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | - |
| Aug 25, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | - |
| Aug 22, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | - |
| Aug 21, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | - |
| Aug 20, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | - |
| Aug 19, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 3.55% | 700 |
| Aug 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 356 |
| Aug 15, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 14, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.72% | 12 |
| Aug 13, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.59% | 85 |
| Aug 12, 2025 | 76.12 | 76.12 | 74.21 | 76.10 | 76.10 | -1.70% | 420 |
| Aug 11, 2025 | 77.41 | 77.42 | 77.41 | 77.42 | 77.42 | 0.55% | 21 |
| Aug 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 7, 2025 | 76.40 | 77.00 | 76.40 | 77.00 | 77.00 | 5.48% | 367 |
| Aug 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.67% | 10 |
| Aug 5, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - | - |
| Aug 4, 2025 | 74.50 | 75.00 | 73.49 | 73.49 | 73.49 | -0.47% | 10,230 |
| Aug 1, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -3.16% | 2 |
| Jul 31, 2025 | 75.75 | 76.25 | 75.75 | 76.25 | 76.25 | -6.56% | 230 |
| Jul 30, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | - |
| Jul 29, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | - |
| Jul 28, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 2.06% | 100 |
| Jul 25, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Jul 24, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Jul 23, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - | - |
| Jul 22, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 1.21% | 15 |
| Jul 21, 2025 | 80.27 | 80.27 | 79.00 | 79.00 | 79.00 | 2.74% | 52 |
| Jul 18, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | - |