Wacker Chemie AG (0NR4) Share Price

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

Date Open High Low Close* Volume
20/02/2018 139.45p 140.65p 139.45p 140.30p 14
19/02/2018 142.23p 142.23p 138.55p 139.13p 369
16/02/2018 142.18p 142.18p 140.08p 140.98p 2677
15/02/2018 141.00p 142.45p 140.00p 141.20p 1450
14/02/2018 141.32p 141.32p 136.10p 139.85p 36455
13/02/2018 140.77p 140.88p 139.70p 139.88p 9388
12/02/2018 140.35p 140.89p 139.43p 140.00p 1708
09/02/2018 140.23p 143.71p 138.25p 138.52p 12230
08/02/2018 146.10p 146.10p 139.57p 139.57p 23708
07/02/2018 152.30p 152.32p 146.40p 148.50p 67
06/02/2018 146.80p 153.48p 146.80p 151.23p 13154
05/02/2018 154.40p 154.40p 153.07p 153.07p 8748
02/02/2018 156.77p 158.10p 154.48p 154.48p 29345
01/02/2018 160.35p 160.35p 157.46p 158.07p 4177
31/01/2018 168.80p 168.80p 161.65p 161.98p 2144
30/01/2018 170.57p 171.20p 167.63p 167.63p 781
29/01/2018 170.50p 172.18p 170.50p 172.18p 1217
26/01/2018 168.80p 174.25p 166.18p 173.52p 13416
25/01/2018 171.32p 171.50p 167.90p 168.02p 60015
24/01/2018 174.13p 174.95p 171.82p 171.98p 10838
23/01/2018 174.25p 175.37p 172.55p 172.88p 5357
22/01/2018 172.82p 173.07p 172.50p 173.07p 19087
19/01/2018 172.77p 173.57p 172.77p 172.95p 1050
18/01/2018 169.00p 173.30p 169.00p 172.75p 369
17/01/2018 172.10p 172.10p 168.07p 168.40p 1412
16/01/2018 173.73p 173.73p 172.73p 172.95p 836
15/01/2018 171.93p 172.63p 169.98p 172.63p 574
12/01/2018 168.10p 173.60p 168.10p 171.73p 30100
11/01/2018 168.15p 168.15p 165.65p 166.88p 60
10/01/2018 171.38p 171.38p 165.20p 167.45p 8055
09/01/2018 171.15p 173.35p 171.15p 171.32p 2763
08/01/2018 170.88p 171.80p 168.88p 171.80p 183
05/01/2018 169.85p 170.80p 169.85p 170.38p 44
04/01/2018 168.02p 170.15p 167.88p 169.07p 59
03/01/2018 164.65p 168.40p 164.65p 166.43p -2641
02/01/2018 162.38p 163.40p 161.13p 162.77p 7379
29/12/2017 162.13p 164.38p 162.13p 164.00p 1143
28/12/2017 160.75p 162.15p 160.75p 161.75p 1690
27/12/2017 161.88p 161.88p 160.15p 161.50p 1791
22/12/2017 159.88p 161.73p 159.88p 160.25p 73
21/12/2017 159.13p 160.55p 159.13p 160.13p 27335
20/12/2017 159.63p 161.39p 159.63p 160.38p 9083
19/12/2017 162.75p 164.85p 158.85p 160.88p 37120
18/12/2017 159.75p 163.00p 158.90p 161.63p 8848
15/12/2017 156.38p 159.10p 154.80p 158.63p 26915
14/12/2017 154.25p 157.00p 153.10p 155.13p 12117
13/12/2017 150.88p 155.10p 149.62p 154.13p 36671
12/12/2017 151.25p 151.56p 149.55p 150.00p 30957
11/12/2017 146.38p 151.70p 146.05p 151.25p 79995
08/12/2017 139.75p 143.53p 139.75p 143.00p 20978
07/12/2017 139.50p 141.21p 137.90p 139.63p 25967
06/12/2017 135.25p 136.30p 134.82p 135.50p 25718
05/12/2017 139.13p 139.13p 134.26p 135.38p 41298
04/12/2017 137.38p 140.10p 137.25p 138.25p 48474
01/12/2017 136.63p 137.50p 134.65p 136.38p 35316
30/11/2017 136.75p 137.88p 135.60p 137.88p 8363
29/11/2017 141.25p 141.42p 136.60p 137.00p 38714
28/11/2017 139.63p 140.20p 138.45p 139.50p 8048
27/11/2017 140.00p 141.70p 139.75p 140.00p 14536
24/11/2017 139.50p 140.30p 138.87p 140.00p 17935
23/11/2017 136.75p 140.00p 136.75p 140.00p 2922
22/11/2017 142.13p 143.25p 138.76p 139.25p 2215
21/11/2017 138.63p 142.00p 138.63p 141.75p 6383
20/11/2017 138.88p 139.27p 138.45p 138.75p 24486
17/11/2017 138.50p 140.00p 138.15p 140.00p 8903
16/11/2017 136.63p 138.63p 136.50p 138.63p 9786
15/11/2017 136.63p 136.63p 133.95p 135.63p 17224
14/11/2017 134.75p 138.90p 134.75p 136.38p 24142
13/11/2017 134.75p 135.90p 134.30p 135.13p 18521
10/11/2017 134.75p 136.48p 134.75p 134.75p 27395
09/11/2017 137.50p 138.45p 133.91p 134.63p 16543
08/11/2017 138.50p 138.70p 137.28p 137.75p 18233
07/11/2017 141.63p 142.69p 138.02p 138.50p 3753
06/11/2017 140.88p 141.87p 140.34p 141.00p 16713
03/11/2017 138.00p 140.99p 138.00p 140.75p 4514
02/11/2017 137.75p 139.55p 137.75p 137.75p 8258
01/11/2017 135.00p 137.64p 135.00p 137.00p 22222
31/10/2017 130.88p 133.88p 133.88p 133.88p 0
30/10/2017 130.88p 134.35p 130.88p 133.88p 17661
27/10/2017 130.13p 131.87p 130.13p 130.38p 13973
26/10/2017 128.50p 130.60p 127.00p 129.88p 35085
25/10/2017 122.50p 125.00p 122.50p 124.38p 39530
24/10/2017 121.13p 122.55p 121.13p 122.25p 13025
23/10/2017 121.25p 121.25p 120.26p 120.75p 18798
20/10/2017 120.50p 123.85p 120.50p 122.00p 20795
19/10/2017 121.88p 121.88p 119.65p 120.25p 9855
18/10/2017 120.38p 122.24p 120.38p 122.00p 70994
17/10/2017 119.63p 119.75p 119.19p 119.75p 2772
16/10/2017 120.00p 120.30p 119.64p 119.88p 4876
13/10/2017 119.50p 121.25p 117.75p 119.38p 6655
12/10/2017 119.13p 120.25p 119.00p 119.50p 5352
11/10/2017 116.63p 119.13p 116.38p 119.13p 10665
10/10/2017 115.50p 117.00p 115.38p 116.38p 33875
09/10/2017 115.00p 116.88p 114.75p 115.38p 21574
06/10/2017 114.25p 117.63p 113.75p 115.00p 98070
05/10/2017 119.63p 121.38p 115.63p 116.63p 30631
04/10/2017 123.63p 125.63p 117.25p 119.13p 70199
03/10/2017 121.75p 123.38p 123.38p 123.38p 0
02/10/2017 121.75p 123.75p 121.38p 123.38p 23929
29/09/2017 123.63p 125.63p 119.38p 121.38p 8999
28/09/2017 120.88p 123.38p 120.75p 123.38p 7607
27/09/2017 119.25p 121.00p 119.25p 120.75p 24316
26/09/2017 117.50p 119.50p 117.25p 119.25p 10334
25/09/2017 118.88p 120.50p 115.88p 117.75p 37743
22/09/2017 112.88p 118.38p 112.88p 115.88p 15136
21/09/2017 113.63p 115.13p 112.38p 113.38p 48225
20/09/2017 113.50p 115.50p 111.38p 112.63p 71152
19/09/2017 112.50p 114.38p 112.38p 114.00p 3359
18/09/2017 112.25p 113.75p 112.13p 112.88p 38197
15/09/2017 112.25p 114.00p 111.63p 112.13p 30654
14/09/2017 112.50p 114.38p 111.88p 112.38p 90925
13/09/2017 112.38p 114.25p 112.38p 113.13p 7900
12/09/2017 112.63p 114.13p 111.88p 113.25p 9477
11/09/2017 110.75p 113.88p 110.75p 112.13p 6226
08/09/2017 111.75p 113.75p 109.88p 110.88p 47585
07/09/2017 111.25p 112.75p 111.13p 111.88p 10473
06/09/2017 109.75p 111.75p 109.75p 111.13p 11743
05/09/2017 108.50p 110.25p 108.38p 110.25p 19459
04/09/2017 108.38p 110.13p 107.00p 108.38p 11199
01/09/2017 108.00p 109.38p 107.63p 109.13p 10781
31/08/2017 106.13p 108.13p 106.13p 107.63p 9727
30/08/2017 105.38p 107.13p 104.88p 106.63p 12665
29/08/2017 104.50p 107.38p 103.00p 104.88p 20858
25/08/2017 106.25p 107.75p 106.25p 106.88p 164912
24/08/2017 106.25p 108.00p 104.50p 106.25p 12846
23/08/2017 105.38p 106.75p 105.13p 106.13p 20325
22/08/2017 104.13p 105.75p 104.13p 105.13p 10840
21/08/2017 103.75p 105.50p 103.75p 104.38p 163866
18/08/2017 102.13p 104.25p 102.13p 103.88p 13313
17/08/2017 101.64p 103.63p 101.64p 103.63p 14903
16/08/2017 102.00p 103.63p 101.75p 102.25p 6555
15/08/2017 102.75p 104.50p 102.13p 102.13p 11151
14/08/2017 101.38p 103.13p 100.72p 102.63p 21242
11/08/2017 99.68p 101.93p 98.08p 100.72p 10364
10/08/2017 102.88p 104.63p 99.75p 101.38p 17393
09/08/2017 104.25p 106.25p 102.88p 103.38p 147201
08/08/2017 106.50p 108.13p 104.63p 105.13p 54540
07/08/2017 105.13p 107.88p 104.38p 106.38p 56182
04/08/2017 103.38p 104.88p 103.38p 104.38p 15518
03/08/2017 105.38p 106.75p 103.63p 103.63p 31593
02/08/2017 104.88p 107.63p 104.88p 105.13p 53703
01/08/2017 104.88p 106.63p 103.25p 105.13p 29503
31/07/2017 100.87p 105.13p 100.87p 104.63p 95307
28/07/2017 104.25p 105.00p 101.12p 101.12p 50441
27/07/2017 101.63p 103.50p 101.63p 102.63p 31711
26/07/2017 100.63p 102.88p 100.63p 101.75p 32332
25/07/2017 100.97p 102.35p 100.20p 101.25p 12785
24/07/2017 100.13p 101.75p 98.89p 100.94p 55950
21/07/2017 102.00p 103.75p 100.22p 100.22p 10382
20/07/2017 101.50p 103.38p 101.50p 102.25p 24885
19/07/2017 99.91p 101.50p 99.47p 101.50p 8708
18/07/2017 98.90p 100.53p 98.46p 99.47p 14224
17/07/2017 99.04p 100.66p 98.93p 99.04p 7948
14/07/2017 97.38p 98.93p 96.89p 98.93p 21329
13/07/2017 95.07p 97.19p 95.07p 96.89p 45260
12/07/2017 96.15p 96.82p 94.69p 95.68p 13905
11/07/2017 94.17p 95.54p 93.85p 94.69p 12500
10/07/2017 95.11p 96.42p 93.85p 93.85p 25377
07/07/2017 95.46p 96.88p 93.18p 94.62p 19629
06/07/2017 96.33p 97.52p 95.08p 95.08p 20482
05/07/2017 95.38p 96.46p 95.38p 96.30p 9145
04/07/2017 95.07p 96.73p 95.07p 95.69p 3606
03/07/2017 95.07p 96.47p 94.17p 95.79p 2293
30/06/2017 94.92p 96.38p 94.92p 94.97p 13779
29/06/2017 96.95p 98.21p 93.72p 95.39p 14518
28/06/2017 94.80p 96.29p 93.77p 96.25p 10786
27/06/2017 96.36p 97.84p 95.18p 95.18p 3846
26/06/2017 94.74p 97.32p 94.17p 96.28p 18100
23/06/2017 94.33p 95.81p 92.83p 94.17p 7584
22/06/2017 95.64p 96.90p 94.49p 94.49p 0
21/06/2017 95.03p 96.24p 94.71p 95.69p 0
20/06/2017 95.39p 96.87p 94.20p 95.83p 0
19/06/2017 92.76p 95.08p 91.66p 95.08p 0
16/06/2017 92.11p 92.11p 90.63p 91.66p 3754
15/06/2017 93.96p 93.96p 91.51p 91.51p 3364
14/06/2017 94.50p 95.05p 94.00p 94.18p 4706
13/06/2017 93.93p 94.61p 93.81p 94.52p 3991
12/06/2017 95.05p 95.05p 93.50p 94.14p 28126
09/06/2017 94.10p 96.12p 94.10p 95.61p 19050
08/06/2017 95.07p 96.02p 94.00p 94.28p 8806
07/06/2017 96.29p 97.20p 94.76p 94.85p 8159
06/06/2017 96.14p 97.03p 96.00p 96.79p 27853
05/06/2017 98.73p 100.79p 100.79p 100.79p 0
02/06/2017 98.73p 100.88p 98.73p 100.79p 14012
01/06/2017 98.21p 98.79p 97.83p 98.42p 26028
31/05/2017 95.81p 98.80p 95.81p 97.46p 6707
30/05/2017 95.82p 96.17p 95.50p 95.50p 11628
26/05/2017 96.23p 96.98p 96.23p 96.98p 1265
25/05/2017 96.23p 96.54p 95.76p 96.21p 2382
24/05/2017 97.40p 97.40p 95.50p 95.56p 502
23/05/2017 97.13p 97.52p 97.05p 97.52p 72
22/05/2017 97.75p 97.75p 96.68p 97.00p 942
19/05/2017 98.00p 98.89p 97.78p 98.68p 6819
18/05/2017 99.25p 99.25p 95.86p 97.64p 5303
17/05/2017 102.50p 102.50p 99.40p 99.40p 3815
16/05/2017 101.25p 103.80p 101.25p 102.63p 1903
15/05/2017 101.50p 102.00p 100.35p 100.87p 2360
12/05/2017 99.75p 101.47p 99.75p 100.67p 11340
11/05/2017 99.64p 100.50p 99.50p 99.90p 4244
10/05/2017 99.75p 100.05p 99.24p 99.41p 8204

*Close Price adjusted for both dividends and splits