Wacker Chemie AG (0NR4) Share Price

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

Date Open High Low Close* Volume
07/03/2014 101.50p 105.13p 99.27p 100.77p 0
06/03/2014 101.63p 104.00p 101.63p 103.75p 2183
05/03/2014 97.62p 99.79p 93.76p 99.00p 0
04/03/2014 96.76p 98.76p 93.76p 97.50p 0
03/03/2014 93.76p 96.54p 93.76p 95.54p 41
28/02/2014 95.43p 98.01p 95.43p 96.29p 137
27/02/2014 98.43p 98.43p 95.29p 95.29p 45
26/02/2014 92.85p 97.47p 92.85p 96.29p 358
25/02/2014 94.36p 94.36p 91.53p 93.03p 81
24/02/2014 93.20p 94.00p 93.20p 94.00p 65
21/02/2014 93.46p 98.01p 93.00p 94.49p 0
20/02/2014 93.39p 98.01p 93.07p 94.49p 0
19/02/2014 94.21p 98.01p 93.50p 95.49p 0
18/02/2014 96.92p 98.01p 93.50p 95.24p 660
17/02/2014 94.76p 95.41p 93.94p 94.71p 142
14/02/2014 93.83p 94.82p 93.32p 94.36p 20
13/02/2014 92.67p 95.32p 88.43p 93.00p 0
12/02/2014 92.54p 95.32p 88.43p 94.00p 0
11/02/2014 89.36p 92.06p 88.43p 90.69p 58
10/02/2014 90.26p 90.87p 88.43p 89.68p 331
07/02/2014 91.10p 91.10p 88.57p 89.82p 207
06/02/2014 88.58p 90.36p 88.58p 90.36p 2280
05/02/2014 85.45p 87.69p 83.80p 86.25p 377
04/02/2014 84.16p 85.09p 83.80p 84.99p 168
03/02/2014 88.76p 88.76p 84.81p 86.32p 35
31/01/2014 86.86p 88.29p 84.81p 87.12p 320
30/01/2014 85.73p 86.19p 84.81p 85.80p 31
29/01/2014 89.06p 89.06p 83.86p 85.16p 1775
28/01/2014 84.57p 85.44p 84.34p 85.25p 2838
27/01/2014 83.93p 83.93p 83.53p 83.53p 118
24/01/2014 86.65p 87.35p 85.54p 86.87p 493
23/01/2014 90.31p 90.35p 88.99p 89.61p 383
22/01/2014 88.21p 89.08p 88.05p 89.08p 63018
21/01/2014 89.61p 91.88p 85.73p 87.00p 0
20/01/2014 89.82p 91.88p 88.43p 89.54p 7
17/01/2014 89.50p 90.65p 89.23p 90.46p 540
16/01/2014 91.39p 91.39p 89.00p 90.14p 463
15/01/2014 90.57p 92.78p 89.29p 90.61p 0
14/01/2014 90.44p 90.46p 89.46p 90.46p 4639
13/01/2014 91.33p 92.24p 89.25p 92.24p 0
10/01/2014 89.75p 90.68p 89.75p 90.68p 12500
09/01/2014 91.44p 91.89p 87.07p 88.42p 27132
08/01/2014 89.03p 90.90p 89.03p 90.43p 426
07/01/2014 85.06p 87.43p 77.61p 86.67p 0
06/01/2014 84.89p 86.24p 77.61p 84.59p 0
03/01/2014 82.60p 85.11p 77.61p 84.56p 246
02/01/2014 81.18p 83.33p 77.61p 80.00p 0
31/12/2013 80.78p 83.33p 77.61p 80.78p 0
30/12/2013 81.21p 83.33p 77.61p 80.72p 0
27/12/2013 81.86p 82.40p 77.61p 82.01p 0
24/12/2013 80.11p 80.43p 77.61p 80.33p 966
23/12/2013 79.61p 80.43p 77.61p 80.18p 60
20/12/2013 77.61p 79.50p 77.61p 79.50p 100
19/12/2013 77.05p 78.00p 76.28p 76.28p 43
18/12/2013 74.92p 75.96p 73.46p 75.45p 0
17/12/2013 74.65p 75.96p 73.46p 74.46p 0
16/12/2013 75.65p 75.65p 73.70p 74.78p 35
13/12/2013 75.38p 76.68p 73.23p 75.26p 284
12/12/2013 75.00p 76.68p 73.23p 74.09p 0
11/12/2013 76.25p 76.68p 75.72p 76.56p 2671
10/12/2013 76.25p 76.82p 75.67p 76.82p 166
09/12/2013 78.78p 81.59p 76.51p 77.65p 0
06/12/2013 78.60p 79.74p 78.53p 79.59p 4164
05/12/2013 78.56p 81.17p 78.14p 79.21p 167
04/12/2013 79.07p 79.23p 78.33p 79.23p 1877
03/12/2013 79.90p 80.87p 75.46p 78.71p 15
02/12/2013 78.26p 80.00p 75.46p 78.82p 2695
29/11/2013 77.25p 78.43p 75.46p 78.04p 0
28/11/2013 76.59p 78.17p 75.46p 77.04p 0
27/11/2013 76.15p 77.59p 75.46p 76.55p 2940
26/11/2013 75.82p 76.35p 75.82p 76.34p 1725
25/11/2013 73.40p 75.31p 73.40p 75.22p 9
22/11/2013 73.82p 75.58p 72.17p 73.45p 0
21/11/2013 73.58p 75.57p 72.17p 74.19p 149
20/11/2013 75.12p 75.12p 72.17p 74.26p 0
19/11/2013 73.28p 73.28p 72.17p 73.15p 2000
18/11/2013 72.23p 74.15p 72.23p 73.57p 797
15/11/2013 71.29p 73.00p 70.07p 71.81p 0
14/11/2013 70.29p 71.16p 70.07p 71.16p 150
13/11/2013 70.50p 72.74p 69.37p 70.65p 0
12/11/2013 72.06p 72.06p 70.00p 71.01p 41099
11/11/2013 69.77p 72.38p 68.84p 72.09p 6401
08/11/2013 69.25p 69.25p 68.25p 68.84p 535
07/11/2013 70.27p 70.39p 69.44p 69.44p 2198
06/11/2013 69.70p 70.73p 69.22p 69.56p 976
05/11/2013 65.30p 68.50p 64.07p 68.50p 0
04/11/2013 65.85p 65.85p 64.07p 65.00p 8361
01/11/2013 68.54p 69.59p 66.00p 66.89p 0
31/10/2013 66.61p 68.99p 66.24p 68.99p 50528
30/10/2013 69.88p 69.88p 69.17p 69.56p 30437
29/10/2013 69.63p 69.90p 68.63p 69.53p 0
28/10/2013 69.72p 70.30p 68.71p 69.61p 0
25/10/2013 69.85p 69.90p 68.82p 69.88p 58
24/10/2013 72.71p 73.46p 70.28p 72.36p 0
23/10/2013 70.28p 72.26p 70.28p 71.86p 179
22/10/2013 73.98p 73.98p 70.21p 72.63p 4732
21/10/2013 74.01p 77.50p 71.36p 74.05p 0
18/10/2013 72.84p 77.50p 71.36p 74.19p 0
17/10/2013 73.54p 77.50p 71.36p 73.01p 0
16/10/2013 74.64p 77.50p 71.36p 73.92p 0
15/10/2013 76.10p 77.50p 71.36p 74.91p 0
14/10/2013 75.60p 77.50p 71.36p 75.65p 0
11/10/2013 75.63p 76.55p 71.36p 76.45p 0
10/10/2013 72.90p 75.57p 71.36p 72.62p 0
09/10/2013 75.57p 75.57p 71.36p 72.62p 3502
08/10/2013 76.90p 78.88p 57.99p 76.08p 0
07/10/2013 75.99p 78.88p 57.99p 76.08p 1294
04/10/2013 76.06p 78.88p 57.99p 76.08p 0
03/10/2013 75.20p 78.88p 57.99p 76.08p 112
02/10/2013 75.18p 78.88p 57.99p 73.30p 42
01/10/2013 72.97p 78.88p 57.99p 73.30p 0
30/09/2013 71.79p 78.88p 57.99p 73.30p 154
27/09/2013 72.49p 78.88p 57.99p 73.30p 0
26/09/2013 73.68p 78.88p 57.99p 73.30p 70
25/09/2013 73.35p 78.88p 57.99p 73.30p 0
24/09/2013 72.54p 78.88p 57.99p 72.71p 0
23/09/2013 72.68p 78.88p 57.99p 72.71p 0
20/09/2013 73.96p 78.88p 57.99p 72.71p 0
19/09/2013 76.03p 78.88p 57.99p 76.50p 315
18/09/2013 74.96p 78.88p 57.99p 76.50p 92
17/09/2013 75.81p 78.88p 57.99p 76.50p 0
16/09/2013 74.40p 78.88p 57.99p 76.50p 0
13/09/2013 74.56p 78.88p 57.99p 73.84p 0
12/09/2013 76.71p 78.88p 57.99p 77.69p 0
11/09/2013 77.97p 78.88p 57.99p 77.69p 0
10/09/2013 76.29p 78.75p 57.99p 77.27p 0
09/09/2013 75.35p 78.75p 57.99p 75.57p 0
06/09/2013 76.31p 78.75p 57.99p 75.57p 10000
05/09/2013 76.82p 78.75p 57.99p 75.57p 100
04/09/2013 76.96p 78.75p 57.99p 75.57p 0
03/09/2013 76.20p 78.75p 57.99p 75.57p 0
02/09/2013 75.58p 78.75p 57.99p 75.57p 0
30/08/2013 73.81p 78.75p 57.99p 71.78p 100
29/08/2013 72.81p 78.75p 57.99p 71.78p 0
28/08/2013 72.15p 78.75p 57.99p 71.78p 2382
27/08/2013 75.57p 78.75p 57.99p 73.68p 60
23/08/2013 77.54p 78.75p 57.99p 76.00p 0
22/08/2013 73.76p 78.03p 57.99p 76.00p 0
21/08/2013 72.81p 78.03p 57.99p 72.50p 0
20/08/2013 72.96p 78.03p 57.99p 72.50p 0
19/08/2013 75.24p 78.03p 57.99p 75.00p 100
16/08/2013 74.86p 78.03p 57.99p 75.00p 0
15/08/2013 76.51p 78.03p 57.99p 76.66p 0
14/08/2013 75.71p 78.01p 57.99p 76.66p 0
13/08/2013 77.24p 78.01p 57.99p 76.66p 0
12/08/2013 76.03p 77.43p 57.99p 76.66p 0
09/08/2013 75.75p 76.60p 57.99p 76.00p 0
08/08/2013 72.16p 76.58p 57.99p 72.60p 0
07/08/2013 69.75p 76.58p 57.99p 72.60p 0
06/08/2013 72.10p 76.58p 57.99p 72.60p 0
05/08/2013 73.32p 76.58p 57.99p 72.60p 2693
02/08/2013 73.50p 76.58p 57.99p 72.60p 0
01/08/2013 73.88p 76.58p 57.99p 72.60p 155
31/07/2013 74.17p 76.58p 57.99p 76.28p 30
30/07/2013 71.75p 76.28p 57.99p 76.28p 847
29/07/2013 68.32p 70.43p 57.99p 69.25p 0
26/07/2013 68.34p 70.43p 57.99p 69.25p 0
25/07/2013 68.71p 70.43p 57.99p 69.25p 0
24/07/2013 70.04p 70.41p 57.99p 69.25p 0
23/07/2013 69.14p 70.06p 57.99p 69.25p 600
22/07/2013 68.04p 70.06p 57.99p 69.25p 0
19/07/2013 68.15p 70.06p 57.99p 69.25p 0
18/07/2013 65.49p 69.38p 57.99p 69.25p 0
17/07/2013 66.46p 68.50p 57.99p 68.00p 0
16/07/2013 67.46p 68.29p 57.99p 68.00p 0
15/07/2013 65.20p 67.93p 57.99p 65.00p 0
12/07/2013 64.63p 64.99p 57.99p 62.20p 0
11/07/2013 63.87p 64.88p 57.99p 62.20p 0
10/07/2013 64.47p 64.88p 57.99p 62.20p 0
09/07/2013 62.23p 63.49p 57.99p 62.20p 188
08/07/2013 57.99p 62.33p 57.99p 62.20p 8247
05/07/2013 59.53p 59.60p 56.67p 58.15p 0
04/07/2013 58.65p 59.60p 56.67p 57.58p 0
03/07/2013 57.56p 59.60p 56.67p 57.58p 0
02/07/2013 59.07p 59.60p 56.67p 58.10p 0
01/07/2013 58.26p 59.26p 56.67p 58.10p 0
28/06/2013 58.99p 59.04p 56.67p 58.10p 3785
27/06/2013 57.90p 59.86p 56.81p 58.10p 0
26/06/2013 57.54p 58.80p 57.36p 58.80p 452
25/06/2013 56.41p 57.43p 55.92p 56.51p 5021
24/06/2013 58.00p 59.31p 55.78p 57.51p 0
21/06/2013 58.79p 58.79p 57.78p 58.56p 109
20/06/2013 58.66p 60.31p 57.08p 58.56p 0
19/06/2013 59.69p 60.31p 57.89p 58.56p 100
18/06/2013 57.89p 60.37p 57.02p 58.56p 0
17/06/2013 58.40p 60.18p 57.02p 58.56p 0
14/06/2013 59.13p 60.18p 57.02p 58.90p 0
13/06/2013 57.92p 60.13p 57.02p 58.90p 0
12/06/2013 58.79p 60.13p 57.06p 58.90p 641
11/06/2013 58.67p 58.90p 57.72p 58.90p 11
10/06/2013 56.67p 59.12p 52.91p 56.51p 0
07/06/2013 53.47p 56.35p 52.91p 54.33p 0
06/06/2013 53.90p 54.33p 53.64p 54.33p 14858
05/06/2013 54.13p 58.83p 52.72p 54.33p 0
04/06/2013 56.70p 58.83p 55.41p 58.25p 0
03/06/2013 56.13p 58.25p 55.89p 58.25p 392
31/05/2013 57.16p 58.25p 56.47p 58.25p 754
30/05/2013 56.90p 59.51p 54.36p 58.25p 0
29/05/2013 57.33p 59.51p 54.36p 58.25p 0
28/05/2013 57.79p 59.51p 54.36p 58.25p 0

*Close Price adjusted for both dividends and splits