Wacker Chemie AG (0NR4) Share Price

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

Date Open High Low Close* Volume
07/10/2015 72.87p 76.24p 72.87p 74.96p 3755
06/10/2015 70.36p 72.64p 69.89p 72.25p 0
05/10/2015 69.19p 70.33p 67.54p 70.33p 0
02/10/2015 68.79p 69.67p 66.89p 67.54p 0
01/10/2015 69.18p 69.90p 67.32p 68.42p 0
30/09/2015 67.82p 68.07p 66.82p 68.07p 44
29/09/2015 65.96p 67.28p 65.00p 67.28p 8
28/09/2015 67.75p 68.07p 65.75p 65.86p 9
25/09/2015 68.39p 69.00p 66.85p 68.12p 4442
24/09/2015 68.40p 68.93p 66.88p 67.17p 1811
23/09/2015 68.68p 69.16p 68.24p 68.94p 871
22/09/2015 70.75p 71.55p 67.93p 69.04p 807
21/09/2015 70.83p 71.51p 70.35p 71.36p 599
18/09/2015 72.78p 72.78p 71.59p 71.96p 4907
17/09/2015 74.67p 74.67p 73.80p 74.18p 356
16/09/2015 74.90p 75.30p 73.08p 74.25p 184
15/09/2015 75.38p 75.53p 74.08p 75.53p 203
14/09/2015 76.32p 76.32p 74.11p 75.38p 218
11/09/2015 76.25p 78.14p 74.48p 76.15p 0
10/09/2015 77.28p 77.28p 76.25p 76.76p 49
09/09/2015 78.38p 78.71p 76.15p 77.40p 4073
08/09/2015 75.72p 76.83p 75.21p 76.54p 6062
07/09/2015 75.85p 77.25p 74.47p 74.93p 0
04/09/2015 76.00p 77.15p 73.56p 74.77p 28056
03/09/2015 75.60p 77.50p 74.90p 77.15p 8551
02/09/2015 74.82p 75.56p 73.97p 74.90p 1420
01/09/2015 75.41p 77.95p 73.34p 74.14p 214
28/08/2015 77.86p 78.57p 77.86p 77.95p 769
27/08/2015 77.82p 78.65p 75.78p 77.99p 0
26/08/2015 76.55p 77.58p 74.25p 75.78p 2828
25/08/2015 77.16p 77.86p 76.54p 77.75p 739
24/08/2015 75.19p 75.89p 74.32p 75.89p 23953
21/08/2015 78.21p 78.46p 77.75p 78.02p 194
20/08/2015 80.18p 80.18p 79.08p 79.08p 13694
19/08/2015 81.72p 81.72p 79.31p 80.68p 581
18/08/2015 84.26p 85.21p 81.85p 83.58p 0
17/08/2015 84.65p 86.07p 82.28p 83.21p 0
14/08/2015 84.66p 84.66p 82.98p 82.71p 150
13/08/2015 85.99p 86.31p 83.69p 82.71p 392
12/08/2015 86.47p 87.38p 83.83p 82.71p 6810
11/08/2015 90.65p 91.18p 86.89p 82.71p 61515
10/08/2015 92.09p 92.13p 90.06p 82.71p 1877
07/08/2015 91.35p 93.43p 89.81p 82.71p 0
06/08/2015 92.69p 92.69p 90.11p 82.71p 34
05/08/2015 92.83p 93.23p 91.04p 82.71p 2485
04/08/2015 91.47p 93.13p 91.47p 82.71p 764
03/08/2015 89.85p 90.75p 89.85p 82.71p 1835
31/07/2015 90.29p 91.38p 89.94p 82.71p 516
30/07/2015 90.89p 92.96p 88.89p 82.71p 0
29/07/2015 88.61p 92.00p 87.84p 82.71p 3801
28/07/2015 84.35p 87.75p 84.35p 82.71p 1498
27/07/2015 86.72p 86.72p 83.49p 82.71p 158
24/07/2015 89.73p 89.73p 86.83p 82.71p 944
23/07/2015 89.71p 90.07p 88.45p 82.71p 1242
22/07/2015 90.93p 90.93p 87.87p 82.71p 12702
21/07/2015 91.95p 93.68p 90.07p 82.71p 0
20/07/2015 92.60p 92.60p 92.22p 82.71p 292
17/07/2015 94.72p 94.72p 91.25p 82.71p 375
16/07/2015 93.43p 94.63p 93.43p 82.71p 558
15/07/2015 92.69p 93.38p 91.61p 82.71p 584
14/07/2015 93.50p 93.50p 90.81p 82.71p 256621
13/07/2015 92.69p 93.63p 92.69p 82.71p 4381
10/07/2015 91.42p 92.40p 90.48p 82.71p 0
09/07/2015 90.11p 91.15p 88.49p 82.71p 0
08/07/2015 89.67p 90.00p 89.67p 82.71p 1755
07/07/2015 93.38p 95.04p 88.34p 82.71p 0
06/07/2015 93.89p 93.89p 91.92p 82.71p 2525
03/07/2015 94.08p 94.97p 94.08p 82.71p 6007
02/07/2015 94.06p 96.23p 92.96p 82.71p 0
01/07/2015 93.68p 94.29p 93.68p 82.71p 22
30/06/2015 93.14p 95.42p 91.18p 82.71p 0
29/06/2015 93.80p 94.60p 92.14p 82.71p 66
26/06/2015 97.32p 99.10p 95.64p 82.71p 0
25/06/2015 99.07p 99.43p 96.07p 82.71p 1834
24/06/2015 100.63p 102.25p 96.61p 82.71p 0
23/06/2015 102.13p 102.63p 98.63p 82.71p 0
22/06/2015 101.25p 101.25p 99.25p 82.71p 646
19/06/2015 100.18p 100.47p 99.00p 82.71p 503
18/06/2015 98.23p 98.98p 96.91p 82.71p 1279
17/06/2015 100.33p 101.71p 98.00p 82.71p 0
16/06/2015 97.40p 100.53p 97.13p 82.71p 3899
15/06/2015 99.25p 99.25p 97.17p 82.71p 4044
12/06/2015 100.85p 100.85p 98.50p 82.71p 542
11/06/2015 102.38p 104.25p 99.75p 82.71p 0
10/06/2015 99.01p 102.38p 99.01p 82.71p 1670
09/06/2015 99.80p 100.21p 99.75p 82.71p 40
08/06/2015 100.50p 100.50p 100.47p 82.71p 242
05/06/2015 100.92p 100.92p 98.88p 82.71p 4479
04/06/2015 102.25p 102.25p 99.75p 82.71p 489
03/06/2015 101.25p 101.25p 98.13p 82.71p 1133
02/06/2015 101.88p 103.88p 98.75p 82.71p 0
01/06/2015 100.40p 102.25p 99.44p 82.71p 1372
29/05/2015 101.12p 101.12p 97.23p 82.71p 8494
28/05/2015 102.13p 103.33p 101.96p 82.71p 19373
27/05/2015 101.75p 102.25p 100.63p 82.71p 6244
26/05/2015 102.63p 102.63p 99.75p 82.71p 523
22/05/2015 103.25p 104.88p 101.25p 82.71p 0
21/05/2015 102.13p 103.10p 102.13p 82.71p 5363
20/05/2015 104.50p 104.50p 101.88p 82.71p 1712
19/05/2015 102.88p 104.38p 102.75p 82.71p 1034
18/05/2015 104.13p 104.13p 100.63p 82.71p 15590
15/05/2015 107.50p 108.76p 106.88p 82.71p 942
14/05/2015 106.63p 107.88p 105.25p 82.71p 1081
13/05/2015 109.00p 110.01p 106.00p 82.71p 2897
12/05/2015 108.63p 109.12p 108.25p 82.71p 535
11/05/2015 111.63p 111.63p 111.00p 82.71p 867
08/05/2015 109.38p 112.63p 109.38p 82.71p 1391
07/05/2015 107.38p 108.13p 106.50p 82.71p 1258
06/05/2015 113.38p 113.38p 107.63p 82.71p 7754
05/05/2015 113.25p 115.01p 112.25p 82.71p 3086
01/05/2015 111.75p 111.75p 111.75p 82.71p 0
30/04/2015 113.88p 113.88p 111.60p 82.71p 943
29/04/2015 111.25p 113.83p 109.91p 82.71p 12895
28/04/2015 113.38p 113.38p 112.25p 82.71p 768
27/04/2015 112.25p 114.25p 112.25p 82.71p 1000
24/04/2015 112.75p 113.00p 110.50p 82.71p 5053
23/04/2015 112.75p 112.95p 109.63p 82.71p 7329
22/04/2015 114.63p 116.38p 111.13p 82.71p 0
21/04/2015 115.25p 115.25p 113.92p 82.71p 861
20/04/2015 111.13p 114.50p 108.00p 82.71p 0
17/04/2015 110.75p 110.75p 107.73p 82.71p 1588
16/04/2015 112.88p 114.00p 111.33p 82.71p 3977
15/04/2015 115.00p 115.18p 114.25p 82.71p 256
14/04/2015 114.13p 114.75p 112.50p 82.71p 881
13/04/2015 114.00p 116.13p 112.25p 82.71p 0
10/04/2015 113.50p 114.75p 112.75p 82.71p 0
09/04/2015 113.63p 115.38p 110.88p 82.71p 0
08/04/2015 113.75p 114.58p 111.00p 82.71p 535
07/04/2015 111.00p 113.28p 110.25p 82.71p 4584
02/04/2015 109.00p 109.88p 106.88p 82.71p 29
01/04/2015 107.00p 109.63p 106.88p 82.71p 0
31/03/2015 109.00p 111.50p 106.13p 82.71p 0
30/03/2015 110.13p 110.13p 108.83p 82.71p 1117
27/03/2015 109.13p 109.75p 107.43p 82.71p 101
26/03/2015 110.75p 110.75p 106.75p 82.71p 4019
25/03/2015 111.38p 112.58p 110.50p 82.71p 4074
24/03/2015 111.75p 112.27p 111.75p 82.71p 377
23/03/2015 111.50p 112.25p 110.50p 82.71p 82
20/03/2015 111.50p 113.50p 110.75p 82.71p 855
19/03/2015 111.00p 113.38p 108.63p 82.71p 0
18/03/2015 114.38p 114.38p 109.88p 82.71p 1047
17/03/2015 113.13p 114.92p 111.90p 82.71p 89152
16/03/2015 114.00p 115.40p 113.13p 82.71p 4089
13/03/2015 114.38p 114.38p 113.32p 82.71p 1614
12/03/2015 113.50p 114.20p 113.50p 82.71p 2361
11/03/2015 114.50p 117.30p 113.13p 82.71p 1307
10/03/2015 113.50p 114.59p 111.50p 82.71p 1074
09/03/2015 109.88p 110.98p 107.73p 82.71p 921
06/03/2015 107.75p 111.25p 107.75p 82.71p 45
05/03/2015 102.38p 108.03p 102.38p 82.71p 1880
04/03/2015 100.75p 101.00p 100.62p 82.71p 319
03/03/2015 101.88p 101.88p 100.75p 82.71p 68584
02/03/2015 102.25p 102.25p 100.25p 82.71p 1319
27/02/2015 102.88p 102.88p 100.00p 82.71p 150
26/02/2015 100.23p 102.13p 99.84p 82.71p 0
25/02/2015 101.50p 101.50p 100.25p 82.71p 6
24/02/2015 101.38p 101.60p 100.75p 82.71p 2555
23/02/2015 102.00p 102.00p 100.25p 82.71p 7500
20/02/2015 100.60p 101.50p 100.57p 82.71p 883
19/02/2015 101.10p 101.78p 99.88p 82.71p 1071
18/02/2015 100.65p 102.00p 100.25p 82.71p 6784
17/02/2015 99.53p 101.40p 99.53p 82.71p 189096
16/02/2015 102.13p 102.25p 102.13p 82.71p 147
13/02/2015 103.38p 103.88p 100.25p 82.71p 0
12/02/2015 99.25p 101.63p 99.25p 82.71p 157
11/02/2015 99.07p 99.58p 97.63p 82.71p 54
10/02/2015 99.46p 101.13p 99.46p 82.71p 6186
09/02/2015 97.58p 100.30p 96.79p 82.71p 0
06/02/2015 98.46p 100.01p 97.06p 82.71p 0
05/02/2015 97.68p 99.66p 97.13p 82.71p 0
04/02/2015 96.65p 98.28p 96.65p 82.71p 8492
03/02/2015 97.34p 97.69p 96.12p 82.71p 6958
02/02/2015 95.40p 96.50p 94.96p 82.71p 6166
30/01/2015 93.54p 95.27p 93.47p 82.71p 114
29/01/2015 94.36p 94.36p 90.41p 82.71p 641
28/01/2015 94.70p 95.17p 92.58p 82.71p 4840
27/01/2015 94.24p 95.02p 94.24p 82.71p 288
26/01/2015 93.54p 95.08p 92.50p 82.71p 0
23/01/2015 91.85p 94.00p 90.38p 82.71p 231
22/01/2015 87.39p 89.75p 86.96p 82.71p 735
21/01/2015 84.50p 85.98p 83.32p 82.71p 0
20/01/2015 85.08p 85.08p 83.83p 82.71p 6997
19/01/2015 85.04p 85.04p 83.28p 82.71p 79
16/01/2015 83.97p 85.44p 82.71p 82.71p 0
15/01/2015 84.32p 84.32p 83.70p 82.71p 4194
14/01/2015 84.82p 84.82p 82.35p 82.71p 425
13/01/2015 84.67p 85.75p 84.58p 82.71p 11
12/01/2015 86.39p 87.54p 83.32p 82.71p 0
09/01/2015 86.61p 86.61p 85.25p 82.71p 473
08/01/2015 86.57p 88.07p 85.71p 82.71p 0
07/01/2015 86.25p 86.99p 85.46p 82.71p 7
06/01/2015 86.30p 86.67p 85.31p 82.71p 9
05/01/2015 90.90p 91.23p 86.75p 82.71p 13675
02/01/2015 91.31p 91.31p 89.31p 82.71p 225
31/12/2014 91.00p 91.00p 91.00p 82.71p 0
30/12/2014 91.29p 93.23p 89.96p 82.71p 0
29/12/2014 91.65p 92.00p 90.29p 82.71p 3319
24/12/2014 92.00p 92.27p 92.00p 82.71p 0
23/12/2014 91.53p 92.00p 91.53p 82.71p 12
22/12/2014 91.82p 93.57p 90.07p 82.71p 0

*Close Price adjusted for both dividends and splits