Wacker Chemie AG (0NR4) Share Price

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

Date Open High Low Close* Volume
09/05/2017 99.50p 100.72p 99.50p 99.92p 20763
08/05/2017 100.13p 100.13p 99.15p 99.27p 6856
05/05/2017 98.75p 100.00p 98.21p 100.00p 16261
04/05/2017 97.50p 99.81p 97.50p 99.19p 8370
03/05/2017 96.39p 97.55p 95.45p 97.19p 58454
02/05/2017 97.50p 97.50p 95.76p 96.68p 31064
28/04/2017 96.89p 97.40p 96.81p 97.34p 16440
27/04/2017 97.50p 99.35p 94.97p 97.56p 53079
26/04/2017 97.75p 102.00p 97.04p 100.22p 16265
25/04/2017 97.82p 98.71p 97.51p 97.56p 23955
24/04/2017 96.52p 98.14p 96.52p 98.09p 45307
21/04/2017 95.00p 96.10p 95.00p 95.75p 12114
20/04/2017 96.89p 96.89p 94.80p 95.32p 33962
19/04/2017 97.00p 98.74p 96.93p 97.14p 3678
18/04/2017 98.04p 98.04p 95.93p 97.49p 7412
13/04/2017 97.75p 98.49p 96.94p 98.35p 5613
12/04/2017 100.25p 100.41p 97.97p 98.08p 14152
11/04/2017 100.75p 101.25p 99.14p 99.97p 10873
10/04/2017 100.25p 101.10p 99.88p 100.75p 7330
07/04/2017 99.75p 100.00p 99.35p 99.71p 10519
06/04/2017 100.00p 100.00p 98.78p 99.50p 8658
05/04/2017 99.25p 100.85p 99.25p 100.85p 74645
04/04/2017 98.71p 99.05p 98.57p 98.57p 6052
03/04/2017 96.75p 99.97p 96.75p 98.17p 20298
31/03/2017 96.76p 97.25p 96.50p 96.70p 5892
30/03/2017 97.99p 97.99p 96.23p 96.50p 8517
29/03/2017 98.20p 98.90p 97.16p 98.08p 19588
28/03/2017 98.07p 98.07p 96.70p 97.71p 6974
27/03/2017 98.13p 98.22p 96.82p 96.82p 9169
24/03/2017 99.76p 99.76p 98.35p 98.81p 2744
23/03/2017 100.45p 101.06p 99.65p 100.94p 10761
22/03/2017 99.11p 100.45p 99.09p 100.20p 19402
21/03/2017 100.35p 100.35p 99.42p 99.67p 602
20/03/2017 98.34p 100.35p 98.34p 99.46p 361
17/03/2017 97.40p 99.75p 97.40p 99.20p 805
16/03/2017 100.75p 101.00p 98.41p 98.82p 6747
15/03/2017 103.63p 103.63p 101.25p 101.88p 2739
14/03/2017 102.00p 103.55p 102.00p 103.38p 1089
13/03/2017 103.13p 104.05p 103.13p 103.88p 2283
10/03/2017 104.25p 104.35p 102.75p 103.13p 530
09/03/2017 103.88p 104.30p 102.90p 104.13p 3038
08/03/2017 104.00p 104.00p 103.65p 104.00p 15039
07/03/2017 103.75p 104.50p 103.75p 104.13p 5145
06/03/2017 104.50p 104.50p 103.40p 103.63p 6002
03/03/2017 105.50p 105.50p 104.70p 104.88p 14622
02/03/2017 107.25p 107.43p 105.95p 106.38p 2409
01/03/2017 106.50p 107.84p 106.10p 107.63p 5813
28/02/2017 104.00p 106.00p 104.00p 105.63p 48668
27/02/2017 102.88p 104.30p 102.25p 103.88p 1143
24/02/2017 103.63p 105.00p 102.21p 102.38p 104102
23/02/2017 106.13p 106.80p 105.10p 106.00p 113864
22/02/2017 109.00p 109.20p 107.15p 107.63p 35688
21/02/2017 108.63p 109.11p 108.00p 108.63p 39553
20/02/2017 108.88p 109.13p 106.95p 108.50p 74133
17/02/2017 108.75p 108.81p 107.69p 108.63p 4768
16/02/2017 108.25p 108.55p 108.00p 108.00p 8397
15/02/2017 109.38p 109.38p 108.50p 108.50p 527
14/02/2017 109.13p 109.80p 108.50p 109.13p 166886
13/02/2017 109.25p 109.25p 108.10p 108.13p 19699
10/02/2017 111.13p 111.65p 110.30p 111.13p 27669
09/02/2017 110.00p 111.25p 109.25p 110.38p 187737
08/02/2017 109.63p 109.63p 109.10p 109.38p 5337
07/02/2017 108.63p 109.56p 108.10p 109.50p 7156
06/02/2017 109.75p 110.19p 108.25p 108.25p 1734
03/02/2017 111.00p 111.00p 109.88p 109.88p 4536
02/02/2017 110.25p 111.55p 110.10p 111.25p 2876
01/02/2017 108.75p 109.80p 107.60p 108.38p 8583
31/01/2017 113.25p 113.25p 111.10p 111.25p 6245
30/01/2017 114.13p 114.20p 113.10p 113.75p 3830
27/01/2017 113.75p 114.26p 113.35p 113.63p 9818
26/01/2017 112.63p 115.06p 112.63p 114.63p 10020
25/01/2017 112.38p 112.38p 111.00p 111.88p 6304
24/01/2017 110.75p 111.13p 110.10p 111.13p 9704
23/01/2017 110.38p 110.66p 110.13p 110.13p 20140
20/01/2017 110.38p 112.00p 110.38p 111.88p 16117
19/01/2017 109.13p 111.05p 109.00p 110.88p 19665
18/01/2017 107.88p 108.48p 107.09p 107.88p 48729
17/01/2017 108.00p 108.00p 105.81p 107.75p 4451
16/01/2017 108.63p 110.00p 108.63p 109.75p 1417
13/01/2017 107.63p 109.25p 107.63p 108.50p 223
12/01/2017 106.63p 108.10p 106.50p 107.75p 17939
11/01/2017 105.38p 107.75p 105.31p 107.38p 28022
10/01/2017 102.63p 105.90p 102.40p 105.88p 9554
09/01/2017 102.00p 103.07p 102.00p 103.00p 453
06/01/2017 101.63p 102.03p 100.75p 100.75p 9390
05/01/2017 101.50p 101.99p 101.50p 101.88p 5936
04/01/2017 102.88p 102.88p 101.07p 101.63p 18160
03/01/2017 100.87p 102.93p 100.69p 102.88p 6114
30/12/2016 98.53p 98.85p 98.53p 98.85p 68
29/12/2016 97.80p 98.43p 97.80p 98.39p 3689
28/12/2016 98.14p 98.45p 98.14p 98.44p 2275
23/12/2016 96.82p 97.35p 96.82p 97.35p 79
22/12/2016 97.18p 97.79p 96.10p 96.75p 12662
21/12/2016 96.19p 96.56p 95.77p 95.88p 16436
20/12/2016 95.60p 97.06p 93.70p 96.79p 12681
19/12/2016 93.36p 93.50p 93.04p 93.39p 520
16/12/2016 93.35p 93.67p 92.89p 93.26p 35469
15/12/2016 91.65p 93.57p 91.65p 92.61p 7728
14/12/2016 90.21p 92.33p 88.50p 92.33p 17161
13/12/2016 89.75p 90.38p 88.79p 89.10p 15200
12/12/2016 90.71p 90.75p 89.98p 90.08p 58179
09/12/2016 92.45p 92.45p 90.88p 90.92p 24995
08/12/2016 91.56p 92.73p 86.64p 92.73p 37499
07/12/2016 88.63p 91.58p 86.64p 91.58p 31306
06/12/2016 84.47p 88.50p 84.47p 87.97p 6446
05/12/2016 84.21p 85.05p 81.87p 84.99p 6864
02/12/2016 82.15p 83.72p 81.74p 81.90p 19695
01/12/2016 82.51p 83.18p 82.51p 82.97p 4337
30/11/2016 82.38p 83.48p 81.77p 83.11p 6304
29/11/2016 81.49p 81.86p 81.32p 81.34p 3982
28/11/2016 82.31p 83.00p 81.64p 81.93p 3438
25/11/2016 83.10p 83.40p 82.52p 82.89p 74739
24/11/2016 81.58p 83.00p 81.58p 82.83p 6731
23/11/2016 82.31p 82.31p 81.02p 81.61p 334
22/11/2016 82.22p 82.41p 81.92p 82.13p 3758
21/11/2016 82.76p 82.81p 81.85p 81.96p 11306
18/11/2016 82.53p 83.50p 82.53p 83.08p 18780
17/11/2016 80.23p 81.62p 80.23p 81.40p 5860
16/11/2016 79.74p 80.50p 79.67p 80.18p 4311
15/11/2016 79.52p 79.57p 79.03p 79.28p 577
14/11/2016 79.35p 79.97p 79.11p 79.60p 2556
11/11/2016 80.20p 80.20p 77.95p 78.74p 18570
10/11/2016 79.75p 82.19p 79.17p 80.21p 2618
09/11/2016 76.85p 79.00p 75.46p 78.44p 25981
08/11/2016 80.19p 80.42p 79.57p 80.07p 529
07/11/2016 79.86p 80.50p 79.86p 80.07p 3709
04/11/2016 78.89p 79.21p 78.51p 79.21p 2840
03/11/2016 80.68p 80.68p 79.37p 79.77p 12881
02/11/2016 80.14p 80.80p 79.78p 80.44p 29118
01/11/2016 82.26p 82.26p 81.38p 81.80p 7729
31/10/2016 80.32p 81.17p 80.32p 80.80p 1487
28/10/2016 80.36p 81.10p 80.36p 80.84p 38312
27/10/2016 81.97p 81.97p 80.46p 81.40p 89298
26/10/2016 82.16p 82.16p 80.21p 80.36p 71443
25/10/2016 83.21p 83.28p 82.14p 82.68p 12668
24/10/2016 83.41p 83.46p 82.04p 82.21p 34543
21/10/2016 83.54p 83.54p 83.11p 83.26p 5914
20/10/2016 83.33p 84.07p 83.14p 83.14p 30571
19/10/2016 82.39p 83.83p 82.29p 83.51p 45019
18/10/2016 81.63p 82.46p 81.63p 81.97p 59292
17/10/2016 79.05p 81.15p 78.92p 81.14p 49995
14/10/2016 78.79p 79.18p 77.35p 79.01p 255860
13/10/2016 78.93p 79.46p 77.35p 78.23p 220730
12/10/2016 78.75p 80.03p 78.45p 79.72p 39066
11/10/2016 78.28p 79.60p 77.86p 79.15p 15447
10/10/2016 75.88p 77.30p 75.88p 77.06p 9327
07/10/2016 77.24p 77.24p 76.20p 76.67p 8315
06/10/2016 78.36p 78.88p 77.68p 77.74p 22647
05/10/2016 76.52p 78.48p 76.52p 78.26p 14741
04/10/2016 75.33p 77.17p 75.33p 77.06p 13722
03/10/2016 75.00p 75.00p 74.63p 74.63p 0
30/09/2016 73.71p 75.08p 73.71p 74.63p 18206
29/09/2016 75.61p 75.61p 74.03p 74.53p 22126
28/09/2016 73.79p 74.25p 73.69p 73.97p 5913
27/09/2016 72.86p 72.96p 72.29p 72.54p 21215
26/09/2016 71.23p 72.86p 71.20p 72.86p 9128
23/09/2016 70.96p 72.17p 70.96p 71.57p 34732
22/09/2016 73.75p 73.75p 73.00p 73.34p 25318
21/09/2016 73.95p 74.29p 72.65p 72.65p 10800
20/09/2016 74.14p 74.30p 73.18p 73.46p 22150
19/09/2016 74.69p 75.55p 73.62p 74.56p 49484
16/09/2016 75.63p 76.12p 74.86p 74.86p 22807
15/09/2016 76.14p 76.36p 75.62p 75.75p 18701
14/09/2016 77.31p 78.24p 75.54p 76.25p 24113
13/09/2016 77.96p 78.95p 77.48p 78.89p 19766
12/09/2016 77.70p 77.70p 77.26p 77.51p 2938
09/09/2016 80.67p 80.67p 78.94p 79.24p 49618
08/09/2016 81.60p 81.83p 80.44p 80.75p 258445
07/09/2016 84.26p 85.00p 80.93p 81.35p 49069
06/09/2016 85.00p 85.25p 84.50p 84.84p 12539
05/09/2016 84.65p 85.01p 84.65p 85.01p 119810
02/09/2016 83.50p 84.11p 83.32p 83.74p 11912
01/09/2016 84.29p 84.39p 83.04p 83.36p 24120
31/08/2016 85.72p 86.73p 83.05p 83.46p 22003
30/08/2016 86.25p 86.75p 84.93p 86.75p 19796
26/08/2016 83.60p 83.86p 83.48p 83.64p 3655
25/08/2016 83.87p 84.22p 83.68p 83.75p 2786
24/08/2016 83.79p 84.44p 83.71p 84.33p 3827
23/08/2016 83.86p 84.48p 83.86p 84.46p 9792
22/08/2016 84.21p 84.21p 83.50p 83.57p 5477
19/08/2016 83.07p 83.35p 82.93p 82.93p 1535
18/08/2016 82.57p 83.29p 81.76p 83.29p 17294
17/08/2016 81.86p 82.62p 80.29p 81.18p 5699
16/08/2016 81.04p 81.85p 81.04p 81.33p 19398
15/08/2016 82.57p 82.57p 81.50p 81.79p 4506
12/08/2016 82.54p 82.74p 82.31p 82.36p 7208
11/08/2016 81.71p 82.83p 81.00p 82.30p 12881
10/08/2016 81.33p 82.40p 81.32p 81.32p 3104
09/08/2016 81.92p 83.14p 81.57p 83.10p 19022
08/08/2016 81.86p 82.45p 81.50p 82.36p 18452
05/08/2016 80.03p 81.21p 78.81p 81.15p 25463
04/08/2016 80.76p 81.33p 79.60p 79.82p 22218
03/08/2016 80.91p 81.74p 80.07p 80.63p 90915
02/08/2016 81.23p 81.50p 80.79p 81.47p 23204
01/08/2016 83.66p 83.66p 80.85p 81.29p 31012
29/07/2016 83.10p 83.40p 82.54p 83.40p 4433
28/07/2016 85.96p 87.90p 83.50p 84.22p 17244
27/07/2016 86.54p 87.56p 86.54p 87.46p 2293
26/07/2016 86.50p 86.75p 86.50p 86.50p 778
25/07/2016 86.36p 86.60p 86.22p 86.22p 1802

*Close Price adjusted for both dividends and splits