Wacker Chemie AG (VIE:WCH)
Austria · Delayed Price · Currency is EUR 68.40
-0.95 (-1.37%)
At close: Aug 20, 2025, 5:30 PM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 68.30 | 68.40 | 68.30 | 68.40 | - | -1.37% | - |
| Aug 19, 2025 | 66.95 | 69.35 | 66.95 | 69.35 | - | 4.44% | - |
| Aug 18, 2025 | 66.55 | 66.65 | 66.10 | 66.40 | - | -0.15% | - |
| Aug 15, 2025 | 67.20 | 67.50 | 66.50 | 66.50 | - | 1.29% | - |
| Aug 14, 2025 | 65.40 | 66.20 | 65.30 | 65.65 | - | 0.46% | - |
| Aug 13, 2025 | 65.30 | 65.35 | 64.20 | 65.35 | - | -0.15% | - |
| Aug 12, 2025 | 65.60 | 65.60 | 64.60 | 65.45 | - | -0.08% | - |
| Aug 11, 2025 | 67.15 | 67.15 | 65.50 | 65.50 | - | -2.31% | - |
| Aug 8, 2025 | 66.20 | 67.05 | 66.20 | 67.05 | - | 1.82% | - |
| Aug 7, 2025 | 64.50 | 67.25 | 64.50 | 65.85 | - | 1.78% | - |
| Aug 6, 2025 | 64.55 | 64.70 | 64.05 | 64.70 | - | 1.17% | - |
| Aug 5, 2025 | 63.55 | 63.95 | 63.45 | 63.95 | - | 0.39% | - |
| Aug 4, 2025 | 64.40 | 64.40 | 63.70 | 63.70 | - | -0.39% | - |
| Aug 1, 2025 | 64.75 | 64.75 | 63.60 | 63.95 | - | -3.03% | - |
| Jul 31, 2025 | 69.25 | 69.45 | 65.95 | 65.95 | - | -0.68% | - |
| Jul 30, 2025 | 67.25 | 67.80 | 66.40 | 66.40 | - | -1.34% | - |
| Jul 29, 2025 | 69.90 | 69.90 | 67.30 | 67.30 | - | -4.06% | - |
| Jul 28, 2025 | 73.00 | 73.05 | 70.15 | 70.15 | - | -0.57% | - |
| Jul 25, 2025 | 69.70 | 71.35 | 69.70 | 70.55 | - | 0.57% | - |
| Jul 24, 2025 | 71.05 | 71.90 | 70.15 | 70.15 | - | -1.68% | - |
| Jul 23, 2025 | 70.40 | 71.35 | 69.75 | 71.35 | - | 5.16% | 17 |
| Jul 22, 2025 | 67.75 | 67.85 | 66.55 | 67.85 | - | -0.29% | 50 |
| Jul 21, 2025 | 67.70 | 69.50 | 67.70 | 68.05 | - | 2.95% | - |
| Jul 18, 2025 | 68.20 | 68.70 | 66.10 | 66.10 | - | -1.93% | 157 |
| Jul 17, 2025 | 66.65 | 67.80 | 66.65 | 67.40 | - | 2.43% | 100 |
| Jul 16, 2025 | 69.05 | 69.05 | 65.80 | 65.80 | - | -5.93% | - |
| Jul 15, 2025 | 68.30 | 70.30 | 68.30 | 69.95 | - | 3.86% | - |
| Jul 14, 2025 | 68.15 | 68.25 | 67.35 | 67.35 | - | -2.39% | - |
| Jul 11, 2025 | 70.70 | 70.70 | 69.00 | 69.00 | - | -2.27% | - |
| Jul 10, 2025 | 70.35 | 71.00 | 70.35 | 70.60 | - | 1.15% | - |
| Jul 9, 2025 | 68.50 | 70.70 | 68.50 | 69.80 | - | 3.48% | - |
| Jul 8, 2025 | 62.90 | 67.45 | 62.90 | 67.45 | - | 7.32% | 100 |
| Jul 7, 2025 | 63.75 | 64.30 | 62.85 | 62.85 | - | -1.02% | - |
| Jul 4, 2025 | 63.35 | 63.85 | 63.35 | 63.50 | - | -1.24% | - |
| Jul 3, 2025 | 66.75 | 66.75 | 64.30 | 64.30 | - | -2.06% | - |
| Jul 2, 2025 | 62.75 | 65.65 | 62.75 | 65.65 | - | 5.89% | - |
| Jul 1, 2025 | 62.25 | 62.35 | 61.35 | 62.00 | - | -0.40% | - |
| Jun 30, 2025 | 63.20 | 63.25 | 62.25 | 62.25 | - | -2.81% | - |
| Jun 27, 2025 | 64.10 | 64.10 | 63.45 | 64.05 | - | 2.23% | - |
| Jun 26, 2025 | 61.70 | 62.65 | 61.60 | 62.65 | - | 1.79% | - |
| Jun 25, 2025 | 63.25 | 63.25 | 61.55 | 61.55 | - | -2.07% | - |
| Jun 24, 2025 | 63.20 | 63.75 | 62.65 | 62.85 | - | 2.70% | - |
| Jun 23, 2025 | 59.80 | 61.20 | 59.80 | 61.20 | - | 1.58% | 60 |
| Jun 20, 2025 | 58.95 | 60.25 | 58.95 | 60.25 | - | 0.42% | 100 |
| Jun 19, 2025 | 60.80 | 60.80 | 59.35 | 60.00 | - | -2.12% | - |
| Jun 18, 2025 | 62.35 | 62.35 | 61.30 | 61.30 | - | -1.76% | - |
| Jun 17, 2025 | 61.95 | 63.40 | 61.95 | 62.40 | - | -0.32% | - |
| Jun 16, 2025 | 62.35 | 62.60 | 62.05 | 62.60 | - | 2.12% | - |
| Jun 13, 2025 | 61.35 | 61.55 | 61.25 | 61.30 | - | -2.85% | - |
| Jun 12, 2025 | 64.00 | 64.00 | 62.80 | 63.10 | - | -2.32% | - |