Wacker Chemie AG (0NR4) Share Price

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

Date Open High Low Close* Volume
04/12/2018 87.33p 87.33p 83.79p 83.79p 62111
03/12/2018 88.18p 89.28p 87.70p 87.72p 6800
30/11/2018 87.51p 87.51p 84.72p 84.72p 451
29/11/2018 82.86p 87.64p 82.86p 87.45p 2940
28/11/2018 81.37p 82.50p 80.06p 82.34p 2588
27/11/2018 84.05p 84.28p 80.54p 80.54p 712
26/11/2018 81.94p 84.76p 81.94p 83.76p 2161
23/11/2018 80.11p 80.98p 80.11p 80.64p 2791
22/11/2018 81.32p 81.32p 78.76p 79.44p 1076
21/11/2018 79.17p 80.64p 79.17p 80.57p 8616
20/11/2018 79.21p 79.36p 78.68p 79.21p 4549
19/11/2018 83.31p 86.86p 79.47p 79.47p 44574
16/11/2018 87.63p 88.02p 83.16p 84.85p 1578
15/11/2018 87.38p 87.38p 85.18p 86.88p 6758
14/11/2018 84.27p 87.56p 83.74p 86.40p 12023
13/11/2018 85.60p 85.60p 84.92p 84.93p 10067
12/11/2018 90.29p 90.58p 84.57p 84.57p 10084
09/11/2018 92.28p 92.28p 89.31p 89.92p 43958
08/11/2018 95.75p 95.75p 92.42p 92.78p 25457
07/11/2018 94.33p 97.48p 93.70p 94.63p 2403
06/11/2018 95.76p 97.14p 94.40p 94.40p 722
05/11/2018 94.23p 97.78p 94.14p 95.91p 57510
02/11/2018 89.04p 93.98p 89.04p 91.20p 10973
01/11/2018 79.75p 88.20p 79.75p 86.60p 5645
31/10/2018 76.89p 80.15p 76.54p 79.06p 5081
30/10/2018 80.22p 80.22p 74.06p 76.24p 52856
29/10/2018 77.80p 80.94p 77.45p 77.96p 1778
26/10/2018 79.76p 79.76p 75.70p 77.27p 8556
25/10/2018 79.82p 83.68p 79.82p 80.16p 4765
24/10/2018 86.97p 87.10p 84.00p 84.00p 73116
23/10/2018 89.19p 89.19p 86.67p 86.99p 10162
22/10/2018 91.45p 91.45p 90.18p 90.32p 143
19/10/2018 91.88p 92.27p 90.43p 91.11p 3921
18/10/2018 92.48p 92.81p 91.74p 91.74p 3888
17/10/2018 95.43p 95.43p 92.03p 92.03p 2350
16/10/2018 94.93p 95.77p 93.00p 94.50p 1277
15/10/2018 98.02p 98.25p 96.83p 98.13p 3125
12/10/2018 100.17p 100.75p 97.60p 97.60p 14062
11/10/2018 97.11p 100.22p 96.77p 98.47p 15866
10/10/2018 103.57p 103.57p 98.83p 98.83p 313
09/10/2018 102.85p 103.53p 101.71p 103.20p 3983
08/10/2018 105.80p 105.80p 102.25p 102.57p 304
05/10/2018 106.90p 106.90p 106.05p 106.30p 2400
04/10/2018 110.20p 110.20p 106.35p 106.97p 9011
03/10/2018 109.47p 108.32p 108.32p 108.32p 0
02/10/2018 109.47p 109.47p 107.30p 108.32p 20079
01/10/2018 108.90p 111.78p 108.90p 110.88p 23578
28/09/2018 109.68p 109.68p 107.90p 108.28p 700
27/09/2018 112.50p 112.50p 109.74p 109.90p 31293
26/09/2018 115.75p 115.75p 112.38p 112.90p 32519
25/09/2018 118.43p 118.43p 115.00p 115.72p 9393
24/09/2018 118.40p 118.60p 118.40p 118.45p 400
21/09/2018 119.15p 119.24p 118.07p 118.65p 3588
20/09/2018 116.07p 118.75p 116.07p 118.75p 500
19/09/2018 114.38p 116.55p 114.38p 115.35p 1312
18/09/2018 113.00p 114.43p 113.00p 113.93p 2682
17/09/2018 110.25p 113.04p 110.25p 112.47p 392
14/09/2018 108.85p 110.70p 108.85p 110.53p 1123
13/09/2018 111.38p 111.38p 107.13p 107.13p 23500
12/09/2018 118.88p 118.88p 110.25p 111.03p 4600
11/09/2018 118.18p 118.18p 117.20p 118.07p 3510
10/09/2018 117.57p 118.00p 117.36p 117.95p 49
07/09/2018 116.10p 116.65p 114.85p 116.38p 1104
06/09/2018 117.78p 117.78p 115.80p 115.85p 11440
05/09/2018 121.07p 121.07p 117.93p 117.93p 1903
04/09/2018 124.07p 124.07p 121.90p 121.90p 29457
03/09/2018 124.75p 124.75p 122.90p 123.53p 6246
31/08/2018 125.82p 125.82p 124.35p 124.35p 4
30/08/2018 127.32p 127.32p 125.43p 126.05p 486
29/08/2018 128.30p 128.30p 126.78p 126.78p 45017
28/08/2018 127.60p 129.00p 127.60p 128.93p 118135
24/08/2018 125.32p 125.82p 125.32p 125.82p 1551
23/08/2018 120.90p 121.22p 120.75p 121.07p 2967
22/08/2018 122.95p 122.95p 119.05p 120.53p 19304
21/08/2018 122.43p 122.80p 122.43p 122.78p 300
20/08/2018 120.47p 123.05p 120.47p 122.63p 54
17/08/2018 122.35p 122.35p 119.30p 120.35p 1283
16/08/2018 120.75p 122.20p 120.75p 122.20p 6952
15/08/2018 122.18p 122.18p 119.35p 119.35p 400
14/08/2018 123.20p 123.20p 121.95p 121.95p 9743
13/08/2018 123.97p 123.97p 122.95p 123.00p 10
10/08/2018 125.43p 125.43p 123.28p 123.28p 700
09/08/2018 129.73p 129.73p 127.50p 127.50p 5548
08/08/2018 124.40p 129.82p 124.40p 129.20p 13226
07/08/2018 125.45p 125.80p 124.97p 124.97p 10000
06/08/2018 124.70p 125.95p 124.65p 124.65p 12734
03/08/2018 122.07p 124.70p 122.07p 124.22p 3596
02/08/2018 122.80p 122.80p 122.15p 122.15p 80
01/08/2018 124.72p 124.72p 124.24p 124.30p 4818
31/07/2018 122.53p 125.28p 122.53p 125.28p 5040
30/07/2018 121.28p 123.05p 121.28p 121.93p 9733
27/07/2018 121.45p 121.92p 121.05p 121.05p 10920
26/07/2018 120.63p 122.91p 120.63p 120.95p 6591
25/07/2018 118.50p 118.50p 117.07p 117.13p 8071
24/07/2018 116.80p 118.57p 116.80p 118.57p 894
23/07/2018 116.60p 116.82p 115.63p 115.63p 3797
20/07/2018 119.30p 120.67p 116.63p 116.63p 29421
19/07/2018 120.03p 120.03p 118.79p 119.07p 4165
18/07/2018 118.18p 119.85p 118.18p 119.85p 804
17/07/2018 117.40p 117.68p 116.78p 117.30p 500
16/07/2018 115.15p 117.38p 112.90p 117.32p 0
13/07/2018 117.45p 117.45p 114.74p 114.85p 5687
12/07/2018 119.18p 119.18p 116.97p 117.40p 6535
11/07/2018 118.65p 118.75p 117.34p 118.75p 3846
10/07/2018 118.68p 120.93p 117.74p 119.13p 2274
09/07/2018 114.80p 115.28p 113.69p 114.85p 3775
06/07/2018 117.05p 117.05p 113.14p 114.32p 6007
05/07/2018 114.95p 117.61p 114.85p 116.18p 14072
04/07/2018 116.68p 116.68p 113.50p 114.78p 16377
03/07/2018 113.05p 117.84p 113.05p 116.43p 12728
02/07/2018 109.57p 113.63p 109.57p 112.13p 35802
29/06/2018 108.05p 112.40p 108.05p 112.40p 55032
28/06/2018 112.38p 112.38p 107.32p 107.32p 4337
27/06/2018 109.25p 113.53p 108.97p 112.63p 2684
26/06/2018 111.38p 111.38p 108.97p 108.97p 2833
25/06/2018 113.18p 113.18p 110.35p 110.78p 7691
22/06/2018 114.25p 114.41p 113.38p 113.68p 6957
21/06/2018 116.03p 116.03p 114.28p 114.28p 4070
20/06/2018 114.15p 116.65p 113.51p 115.57p 8244
19/06/2018 112.20p 115.05p 112.20p 113.00p 2958
18/06/2018 116.32p 116.32p 113.24p 113.32p 8815
15/06/2018 116.50p 116.97p 116.10p 116.10p 2318
14/06/2018 116.78p 117.07p 115.48p 117.07p 5957
13/06/2018 115.88p 117.55p 115.88p 116.90p 9899
12/06/2018 116.50p 117.07p 116.35p 116.38p 23448
11/06/2018 119.35p 119.35p 118.13p 118.65p 8328
08/06/2018 121.80p 121.80p 118.57p 118.57p 28159
07/06/2018 128.88p 128.88p 123.40p 123.40p 30091
06/06/2018 134.48p 134.48p 127.10p 129.23p 57406
05/06/2018 132.13p 135.50p 132.13p 133.77p 23988
04/06/2018 138.80p 142.85p 131.55p 131.65p 8157
01/06/2018 139.52p 143.09p 139.52p 142.75p 9545
31/05/2018 142.32p 142.32p 140.00p 140.32p 18713
30/05/2018 145.73p 145.73p 141.50p 141.60p 9472
29/05/2018 148.13p 148.13p 145.15p 145.70p 7785
25/05/2018 151.05p 151.05p 149.22p 149.48p 35400
24/05/2018 150.32p 150.80p 148.93p 148.93p 1754
23/05/2018 154.63p 154.63p 149.10p 149.77p 9585
22/05/2018 154.63p 155.63p 153.45p 155.63p 10174
21/05/2018 155.45p 154.02p 154.02p 154.02p 0
18/05/2018 155.45p 156.39p 154.02p 154.02p 33057
17/05/2018 154.07p 154.59p 154.07p 154.18p 2673
16/05/2018 151.82p 153.72p 151.82p 153.70p 5343
15/05/2018 153.77p 154.47p 150.90p 152.38p 128258
14/05/2018 152.05p 153.65p 151.41p 153.35p 29996
11/05/2018 153.57p 154.00p 151.40p 151.48p 6818
10/05/2018 149.65p 152.62p 149.65p 152.20p 12652
09/05/2018 156.85p 156.85p 154.07p 154.07p 7956
08/05/2018 153.70p 156.50p 152.35p 156.50p 9756
04/05/2018 153.75p 153.81p 152.60p 153.27p 3037
03/05/2018 155.07p 155.07p 152.30p 152.65p 27103
02/05/2018 151.52p 155.25p 151.52p 154.43p 8750
01/05/2018 150.07p 149.60p 149.60p 149.60p 0
30/04/2018 150.07p 150.98p 149.46p 149.60p 5107
27/04/2018 148.60p 149.70p 148.50p 148.60p 10483
26/04/2018 147.48p 147.48p 147.00p 147.02p 1362
25/04/2018 149.15p 149.15p 143.73p 143.73p 10943
24/04/2018 152.70p 152.70p 149.75p 150.88p 4146
23/04/2018 152.75p 153.00p 151.45p 153.00p 18506
20/04/2018 151.23p 152.50p 151.23p 151.93p 441
19/04/2018 151.48p 151.63p 150.77p 150.77p 50
18/04/2018 151.20p 151.20p 147.75p 150.15p 1112
17/04/2018 145.98p 150.65p 145.74p 149.95p 10234
16/04/2018 145.65p 146.05p 145.60p 146.05p 9214
13/04/2018 145.65p 145.65p 144.65p 144.93p 327
12/04/2018 142.20p 144.90p 142.20p 144.90p 3274
11/04/2018 142.45p 143.15p 141.00p 142.13p 5268
10/04/2018 140.80p 143.07p 140.60p 143.07p 309
09/04/2018 140.85p 140.85p 138.82p 139.55p 631
06/04/2018 141.07p 141.56p 140.20p 140.20p 7048
05/04/2018 136.27p 140.25p 136.27p 139.35p 12777
04/04/2018 134.18p 134.45p 130.90p 134.18p 1910
03/04/2018 132.82p 134.05p 132.82p 134.05p 2908
29/03/2018 132.48p 133.65p 131.43p 133.35p 3672
28/03/2018 134.38p 134.38p 131.89p 132.00p 1665
27/03/2018 135.07p 136.35p 135.07p 135.35p 4556
26/03/2018 133.32p 136.70p 133.32p 133.90p 2107
23/03/2018 131.35p 134.18p 130.03p 134.18p 6288
22/03/2018 136.50p 138.10p 132.98p 132.98p 3700
21/03/2018 132.70p 135.40p 131.55p 135.25p 5825
20/03/2018 132.13p 134.65p 129.48p 131.90p 1591
19/03/2018 133.20p 135.68p 130.75p 131.93p 0
16/03/2018 130.23p 134.82p 129.05p 133.93p 7578
15/03/2018 131.88p 131.88p 129.40p 129.65p 398
14/03/2018 131.70p 135.40p 130.07p 130.07p 40511
13/03/2018 137.57p 137.57p 131.05p 131.40p 20428
12/03/2018 139.32p 140.30p 138.30p 139.40p 7751
09/03/2018 134.63p 137.13p 134.63p 137.13p 9562
08/03/2018 132.98p 135.25p 132.98p 135.05p 9094
07/03/2018 133.73p 133.73p 129.43p 132.68p 13482
06/03/2018 134.63p 134.65p 134.02p 134.15p 507
05/03/2018 128.70p 134.05p 128.70p 133.27p 1827
02/03/2018 133.23p 133.23p 130.50p 130.50p 777
01/03/2018 139.35p 139.35p 134.68p 134.80p 15695
28/02/2018 138.85p 141.70p 138.85p 140.40p 5133
27/02/2018 139.57p 139.57p 138.65p 139.32p 128
26/02/2018 139.75p 140.08p 138.57p 138.57p 190
23/02/2018 141.27p 141.27p 139.23p 139.23p 94
22/02/2018 140.50p 141.62p 140.50p 140.65p 7260
21/02/2018 140.27p 142.02p 139.95p 142.02p 2000

*Close Price adjusted for both dividends and splits