Wacker Chemie AG (0NR4) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Wacker Chemie AG

Date Open High Low Close* Volume
20/09/2019 68.72p 68.72p 67.64p 67.65p 15346
19/09/2019 69.38p 69.78p 68.54p 69.01p 1249
18/09/2019 70.46p 70.46p 69.30p 69.61p 3028
17/09/2019 72.19p 72.19p 69.84p 70.23p 8085
16/09/2019 73.90p 73.90p 72.02p 72.44p 1081
13/09/2019 73.22p 74.40p 73.20p 74.35p 16246
12/09/2019 73.82p 74.80p 72.12p 72.78p 54756
11/09/2019 73.81p 74.98p 73.28p 73.57p 90920
10/09/2019 72.21p 74.26p 72.21p 73.51p 5023
09/09/2019 72.06p 72.64p 71.46p 72.31p 2445
06/09/2019 71.70p 72.38p 71.40p 71.67p 2525
05/09/2019 70.11p 71.38p 69.60p 71.38p 4692
04/09/2019 70.07p 70.07p 69.00p 69.11p 1577
03/09/2019 69.59p 69.59p 67.74p 68.46p 3616
02/09/2019 70.94p 70.94p 69.28p 69.48p 260
30/08/2019 69.35p 71.46p 69.35p 71.00p 3014
29/08/2019 65.73p 70.18p 65.73p 69.70p 16008
28/08/2019 66.73p 66.73p 64.78p 65.97p 60737
27/08/2019 66.73p 67.38p 66.53p 66.53p 598
23/08/2019 69.80p 70.26p 68.16p 68.21p 1279
22/08/2019 68.11p 71.04p 68.11p 69.48p 2273
21/08/2019 68.41p 69.44p 68.14p 68.53p 57328
20/08/2019 67.24p 67.60p 66.30p 66.57p 6419
19/08/2019 64.91p 67.30p 64.91p 67.04p 24359
16/08/2019 64.67p 64.67p 62.62p 63.79p 11726
15/08/2019 65.19p 65.88p 63.32p 63.57p 1967
14/08/2019 66.54p 66.54p 64.66p 64.90p 2830
13/08/2019 65.42p 66.88p 64.52p 66.71p 4655
12/08/2019 67.78p 67.78p 64.20p 64.37p 1960
09/08/2019 69.22p 69.22p 67.12p 67.40p 29732
08/08/2019 67.23p 69.78p 67.18p 69.43p 2888
07/08/2019 65.73p 66.26p 64.72p 65.37p 72
06/08/2019 66.11p 67.53p 65.28p 65.47p 2407
05/08/2019 65.25p 66.18p 64.14p 66.09p 2082
02/08/2019 68.69p 68.69p 64.92p 66.00p 15028
01/08/2019 68.58p 71.09p 68.58p 71.09p 3703
31/07/2019 67.79p 67.85p 67.50p 67.85p 5336
30/07/2019 68.83p 68.83p 67.28p 67.28p 809
29/07/2019 71.00p 71.00p 69.00p 69.51p 3281
26/07/2019 70.24p 70.89p 70.24p 70.89p 833
25/07/2019 69.62p 71.20p 68.56p 70.64p 3946
24/07/2019 68.85p 69.94p 67.70p 69.26p 1597
23/07/2019 65.65p 69.20p 65.65p 69.20p 15477
22/07/2019 65.47p 66.46p 65.08p 65.08p 57
19/07/2019 64.86p 65.38p 64.86p 65.15p 112
18/07/2019 65.23p 65.23p 64.33p 64.52p 210
17/07/2019 66.51p 66.51p 65.57p 65.57p 1300
16/07/2019 66.04p 67.04p 66.04p 66.90p 40
15/07/2019 66.35p 66.43p 66.30p 66.43p 139
12/07/2019 64.21p 66.54p 64.21p 66.49p 339
11/07/2019 64.84p 64.84p 63.68p 63.88p 2613
10/07/2019 63.52p 64.58p 63.52p 64.54p 11154
09/07/2019 64.72p 64.72p 62.98p 63.62p 22090
08/07/2019 67.24p 67.24p 65.18p 65.98p 14798
05/07/2019 68.34p 68.34p 66.50p 67.18p 8408
04/07/2019 69.32p 70.36p 67.66p 68.11p 25516
03/07/2019 68.26p 68.86p 68.12p 68.70p 3978
02/07/2019 70.17p 70.17p 67.70p 68.24p 2125
01/07/2019 70.69p 73.00p 70.00p 70.00p 2407
28/06/2019 68.91p 69.70p 68.91p 69.45p 35083
27/06/2019 68.37p 69.66p 68.22p 69.16p 3050
26/06/2019 68.31p 69.16p 67.90p 68.18p 1075
25/06/2019 67.90p 68.36p 67.68p 67.85p 1325
24/06/2019 68.90p 68.90p 67.98p 68.16p 1014
21/06/2019 68.77p 68.92p 67.98p 68.35p 112900
20/06/2019 69.27p 70.32p 69.20p 69.38p 8187
19/06/2019 68.56p 69.32p 68.42p 68.76p 1472
18/06/2019 66.63p 67.78p 64.74p 67.24p 3578
17/06/2019 70.87p 70.87p 66.52p 66.90p 8024
14/06/2019 71.05p 71.05p 70.02p 70.50p 2271
13/06/2019 72.23p 72.23p 70.18p 70.57p 8197
12/06/2019 75.61p 75.61p 73.92p 74.40p 1141
11/06/2019 75.11p 77.04p 74.88p 75.92p 929
10/06/2019 73.85p 74.67p 74.67p 74.67p 0
07/06/2019 73.85p 75.38p 73.85p 74.67p 57
06/06/2019 74.26p 74.26p 72.30p 73.11p 2780
05/06/2019 77.02p 77.02p 74.24p 74.29p 2288
04/06/2019 73.10p 76.14p 73.10p 76.14p 8800
03/06/2019 71.77p 73.09p 70.86p 73.09p 337
31/05/2019 70.27p 70.96p 69.54p 70.89p 1929
30/05/2019 70.48p 71.40p 70.48p 71.13p 832
29/05/2019 70.64p 70.90p 70.18p 70.54p 4848
28/05/2019 73.25p 73.25p 70.56p 71.29p 1064
24/05/2019 68.76p 71.66p 68.76p 70.87p 4354
23/05/2019 72.75p 72.75p 69.78p 69.78p 3447
22/05/2019 72.96p 74.38p 72.74p 72.88p 8070
21/05/2019 71.48p 72.63p 70.76p 72.63p 1749
20/05/2019 73.79p 73.79p 70.28p 70.76p 3620
17/05/2019 73.12p 73.91p 71.82p 73.91p 292
16/05/2019 70.67p 73.36p 70.67p 73.21p 1087
15/05/2019 70.08p 70.50p 68.86p 70.50p 11715
14/05/2019 68.76p 70.26p 68.74p 69.92p 6737
13/05/2019 73.40p 73.40p 69.80p 70.00p 7988
10/05/2019 73.58p 73.58p 72.16p 72.55p 1891
09/05/2019 74.12p 74.12p 71.58p 72.01p 9668
08/05/2019 74.48p 74.48p 72.68p 73.65p 3510
07/05/2019 78.42p 78.42p 73.76p 74.10p 314
03/05/2019 79.41p 80.14p 79.38p 79.68p 3245
02/05/2019 78.24p 78.36p 77.72p 77.98p 1480
01/05/2019 79.16p 77.81p 77.81p 77.81p 0
30/04/2019 79.16p 79.16p 77.52p 77.81p 4404
29/04/2019 81.35p 81.35p 78.22p 79.05p 5538
26/04/2019 81.77p 81.77p 79.48p 81.01p 6626
25/04/2019 81.87p 85.22p 81.10p 81.93p 71946
24/04/2019 84.39p 84.84p 82.56p 82.71p 4818
23/04/2019 85.81p 85.81p 84.42p 84.83p 871
18/04/2019 85.29p 85.72p 83.18p 85.28p 5067
17/04/2019 83.51p 86.02p 83.51p 85.23p 580
16/04/2019 81.34p 83.90p 81.34p 83.90p 1515
15/04/2019 81.87p 82.92p 81.10p 81.16p 16613
12/04/2019 80.46p 83.10p 79.86p 81.62p 9416
11/04/2019 78.89p 81.30p 78.40p 80.93p 2781
10/04/2019 80.68p 80.68p 78.20p 78.44p 3049
09/04/2019 83.26p 83.26p 80.60p 80.66p 2366
08/04/2019 83.73p 83.73p 81.70p 81.90p 555
05/04/2019 80.80p 83.38p 80.80p 83.24p 1921
04/04/2019 80.72p 81.12p 79.94p 80.69p 9392
03/04/2019 77.77p 82.20p 77.34p 81.35p 7480
02/04/2019 77.51p 77.51p 75.98p 76.68p 1993
01/04/2019 77.88p 77.88p 77.48p 77.71p 13186
29/03/2019 76.95p 78.20p 75.38p 76.57p 510
28/03/2019 76.63p 77.38p 76.34p 76.34p 7507
27/03/2019 78.85p 78.85p 75.82p 76.36p 1185
26/03/2019 78.56p 78.84p 77.86p 78.59p 890
25/03/2019 80.39p 80.39p 77.20p 77.74p 1736
22/03/2019 84.06p 84.38p 80.40p 80.66p 983
21/03/2019 84.61p 84.61p 83.64p 84.11p 867
20/03/2019 86.20p 86.20p 83.22p 84.39p 4693
19/03/2019 84.93p 86.36p 84.93p 85.96p 4087
18/03/2019 86.26p 87.06p 86.26p 86.85p 3073
15/03/2019 86.15p 86.30p 86.08p 86.30p 4523
14/03/2019 87.56p 87.56p 85.24p 85.54p 21769
13/03/2019 86.25p 87.24p 85.30p 87.02p 1536
12/03/2019 87.46p 88.14p 86.24p 87.23p 6095
11/03/2019 86.89p 86.89p 85.94p 86.45p 4286
08/03/2019 84.94p 84.94p 82.67p 83.70p 4123
07/03/2019 88.30p 88.30p 85.10p 85.86p 6519
06/03/2019 87.41p 89.33p 86.74p 89.33p 10206
05/03/2019 94.79p 94.79p 86.23p 87.04p 38507
04/03/2019 92.47p 97.82p 92.47p 96.47p 45369
01/03/2019 90.61p 93.14p 90.61p 91.85p 8850
28/02/2019 91.43p 91.74p 88.94p 89.95p 2232
27/02/2019 92.63p 93.20p 90.52p 92.10p 849
26/02/2019 93.16p 93.24p 92.34p 93.24p 620
25/02/2019 92.44p 93.28p 92.20p 92.20p 150
22/02/2019 90.68p 92.46p 90.68p 92.07p 3838
21/02/2019 91.20p 91.20p 89.90p 89.90p 563
20/02/2019 92.26p 92.60p 90.22p 91.37p 5045
19/02/2019 90.40p 93.66p 90.40p 92.16p 12577
18/02/2019 91.35p 91.35p 90.34p 90.58p 10057
15/02/2019 86.66p 92.06p 86.56p 91.86p 27765
14/02/2019 87.27p 87.66p 85.90p 87.03p 17292
13/02/2019 86.04p 87.50p 86.04p 87.13p 10633
12/02/2019 82.42p 85.94p 82.42p 85.83p 7360
11/02/2019 84.20p 84.28p 82.03p 82.03p 5115
08/02/2019 86.80p 87.28p 82.52p 83.53p 26714
07/02/2019 92.17p 92.17p 86.76p 86.92p 9412
06/02/2019 92.29p 93.34p 91.68p 92.62p 1642
05/02/2019 91.89p 93.20p 91.60p 92.32p 48303
04/02/2019 92.33p 92.33p 90.76p 91.41p 18645
01/02/2019 90.36p 92.74p 89.66p 92.34p 2428
31/01/2019 92.22p 95.22p 90.90p 92.31p 12041
30/01/2019 90.17p 91.82p 89.82p 90.94p 3100
29/01/2019 90.24p 90.24p 88.99p 89.21p 15350
28/01/2019 92.15p 92.15p 88.86p 90.40p 2494
25/01/2019 89.80p 92.82p 89.56p 92.71p 5056
24/01/2019 85.95p 89.20p 85.95p 87.55p 15779
23/01/2019 88.25p 88.25p 85.60p 85.61p 10197
22/01/2019 91.32p 91.32p 87.64p 88.47p 1307
21/01/2019 88.71p 91.68p 88.71p 91.06p 2643
18/01/2019 85.96p 89.72p 85.48p 89.41p 12738
17/01/2019 86.24p 86.54p 85.58p 85.63p 5231
16/01/2019 87.84p 88.60p 85.30p 86.79p 10400
15/01/2019 86.85p 88.66p 86.85p 87.43p 1359
14/01/2019 86.13p 86.90p 85.90p 86.11p 15255
11/01/2019 88.47p 88.88p 85.88p 86.62p 15886
10/01/2019 83.12p 87.86p 83.12p 87.69p 1624
09/01/2019 81.26p 88.32p 81.26p 86.38p 28612
08/01/2019 80.40p 81.12p 78.78p 80.56p 167
07/01/2019 80.10p 81.14p 79.80p 80.81p 1651
04/01/2019 76.59p 78.98p 76.22p 78.98p 2339
03/01/2019 78.64p 78.64p 74.18p 74.94p 13509
02/01/2019 78.91p 81.10p 77.16p 79.31p 5057
31/12/2018 78.79p 77.68p 77.68p 77.68p 0
28/12/2018 78.79p 80.56p 77.68p 77.68p 1580
27/12/2018 79.00p 80.70p 76.54p 77.68p 10742
24/12/2018 74.63p 79.38p 79.38p 79.38p 0
21/12/2018 74.63p 79.42p 74.63p 79.38p 11892
20/12/2018 77.15p 78.34p 74.42p 74.65p 1053
19/12/2018 77.79p 78.26p 76.97p 78.02p 540
18/12/2018 76.63p 79.64p 76.63p 78.19p 3022
17/12/2018 79.35p 80.08p 76.14p 77.45p 1887
14/12/2018 77.66p 79.82p 76.62p 79.55p 704
13/12/2018 79.26p 79.26p 76.70p 78.46p 4885
12/12/2018 76.50p 79.62p 75.04p 79.62p 2564
11/12/2018 72.48p 75.58p 72.48p 75.52p 593
10/12/2018 71.76p 72.50p 70.28p 71.32p 3083
07/12/2018 77.56p 77.56p 72.84p 72.84p 939
06/12/2018 78.89p 78.89p 75.20p 75.94p 2898
05/12/2018 82.77p 82.77p 80.61p 80.61p 1788

*Close Price adjusted for both dividends and splits