Wacker Chemie AG (VIE:WCH)
Austria · Delayed Price · Currency is EUR 67.00
-0.50 (-0.74%)
At close: Oct 22, 2025
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 67.65 | 67.65 | 67.25 | 67.55 | 67.55 | 0.82% | 525 |
| Oct 22, 2025 | 67.00 | 67.00 | 66.05 | 67.00 | 67.00 | -0.74% | - |
| Oct 21, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.95% | - |
| Oct 20, 2025 | 66.65 | 68.15 | 66.65 | 68.15 | 68.15 | 3.73% | - |
| Oct 17, 2025 | 64.90 | 65.70 | 64.50 | 65.70 | 65.70 | 0.54% | - |
| Oct 16, 2025 | 65.40 | 65.65 | 64.80 | 65.35 | 65.35 | 0.38% | - |
| Oct 15, 2025 | 64.95 | 65.50 | 64.95 | 65.10 | 65.10 | 1.72% | 240 |
| Oct 14, 2025 | 65.30 | 65.30 | 64.00 | 64.00 | 64.00 | -2.59% | - |
| Oct 13, 2025 | 65.10 | 65.70 | 65.10 | 65.70 | 65.70 | 1.94% | - |
| Oct 10, 2025 | 66.65 | 66.90 | 64.45 | 64.45 | 64.45 | -4.16% | - |
| Oct 9, 2025 | 66.90 | 68.10 | 66.90 | 67.25 | 67.25 | 0.52% | - |
| Oct 8, 2025 | 66.95 | 67.25 | 66.90 | 66.90 | 66.90 | -1.25% | - |
| Oct 7, 2025 | 64.65 | 68.10 | 64.65 | 67.75 | 67.75 | 2.03% | - |
| Oct 6, 2025 | 65.85 | 66.40 | 64.40 | 66.40 | 66.40 | 0.53% | - |
| Oct 3, 2025 | 67.30 | 67.30 | 66.05 | 66.05 | 66.05 | -0.38% | - |
| Oct 2, 2025 | 65.20 | 66.30 | 65.20 | 66.30 | 66.30 | 4.00% | - |
| Oct 1, 2025 | 64.55 | 65.00 | 63.75 | 63.75 | 63.75 | -0.39% | - |
| Sep 30, 2025 | 64.40 | 65.00 | 64.00 | 64.00 | 64.00 | -0.31% | 209 |
| Sep 29, 2025 | 64.30 | 65.45 | 64.20 | 64.20 | 64.20 | 0.23% | 172 |
| Sep 26, 2025 | 64.85 | 64.85 | 64.05 | 64.05 | 64.05 | -0.31% | - |
| Sep 25, 2025 | 64.85 | 65.15 | 64.25 | 64.25 | 64.25 | -1.46% | - |
| Sep 24, 2025 | 63.65 | 65.20 | 63.65 | 65.20 | 65.20 | -0.08% | - |
| Sep 23, 2025 | 63.45 | 65.35 | 63.45 | 65.25 | 65.25 | 3.65% | - |
| Sep 22, 2025 | 62.70 | 62.95 | 62.65 | 62.95 | 62.95 | -0.40% | - |
| Sep 19, 2025 | 64.65 | 64.65 | 63.10 | 63.20 | 63.20 | -1.63% | - |
| Sep 18, 2025 | 63.15 | 64.95 | 63.15 | 64.25 | 64.25 | 3.55% | - |
| Sep 17, 2025 | 62.45 | 62.45 | 61.20 | 62.05 | 62.05 | -2.59% | - |
| Sep 16, 2025 | 63.75 | 64.15 | 63.70 | 63.70 | 63.70 | 0.63% | - |
| Sep 15, 2025 | 62.40 | 63.30 | 62.40 | 63.30 | 63.30 | 0.96% | - |
| Sep 12, 2025 | 63.55 | 63.55 | 62.55 | 62.70 | 62.70 | 0.08% | - |
| Sep 11, 2025 | 62.65 | 62.65 | 62.35 | 62.65 | 62.65 | -0.95% | - |
| Sep 10, 2025 | 65.05 | 65.05 | 62.85 | 63.25 | 63.25 | -2.77% | - |
| Sep 9, 2025 | 65.75 | 65.75 | 64.85 | 65.05 | 65.05 | -0.84% | - |
| Sep 8, 2025 | 65.05 | 65.60 | 64.40 | 65.60 | 65.60 | 2.74% | - |
| Sep 5, 2025 | 63.25 | 64.35 | 62.95 | 63.85 | 63.85 | 3.99% | - |
| Sep 4, 2025 | 62.60 | 62.60 | 61.40 | 61.40 | 61.40 | -1.37% | - |
| Sep 3, 2025 | 63.80 | 63.80 | 62.25 | 62.25 | 62.25 | -1.03% | - |
| Sep 2, 2025 | 65.25 | 65.25 | 62.90 | 62.90 | 62.90 | -3.01% | - |
| Sep 1, 2025 | 65.25 | 65.40 | 64.85 | 64.85 | 64.85 | -0.77% | 100 |
| Aug 29, 2025 | 66.00 | 66.00 | 65.30 | 65.35 | 65.35 | -0.61% | - |
| Aug 28, 2025 | 67.30 | 67.60 | 65.75 | 65.75 | 65.75 | 0.38% | - |
| Aug 27, 2025 | 67.25 | 67.25 | 65.50 | 65.50 | 65.50 | -3.39% | - |
| Aug 26, 2025 | 67.65 | 67.90 | 67.65 | 67.80 | 67.80 | -0.22% | - |
| Aug 25, 2025 | 68.95 | 68.95 | 67.95 | 67.95 | 67.95 | -1.74% | - |
| Aug 22, 2025 | 68.20 | 69.15 | 68.20 | 69.15 | 69.15 | 2.07% | - |
| Aug 21, 2025 | 68.35 | 68.35 | 67.70 | 67.75 | 67.75 | -0.95% | - |
| Aug 20, 2025 | 68.30 | 68.40 | 68.30 | 68.40 | 68.40 | -1.37% | - |
| Aug 19, 2025 | 66.95 | 69.35 | 66.95 | 69.35 | 69.35 | 4.44% | - |
| Aug 18, 2025 | 66.55 | 66.65 | 66.10 | 66.40 | 66.40 | -0.15% | - |
| Aug 15, 2025 | 67.20 | 67.50 | 66.50 | 66.50 | 66.50 | 1.29% | - |