Wacker Chemie AG (0NR4) Share Price

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

Date Open High Low Close* Volume
22/07/2016 85.56p 86.25p 85.56p 86.25p 8220
21/07/2016 85.92p 85.96p 85.50p 85.96p 2792
20/07/2016 86.10p 86.10p 85.57p 85.57p 1803
19/07/2016 84.71p 86.34p 84.71p 86.34p 1801
18/07/2016 82.87p 85.65p 82.25p 85.64p 6825
15/07/2016 82.81p 82.81p 82.06p 82.47p 2757
14/07/2016 83.08p 83.36p 81.93p 83.36p 296
13/07/2016 82.19p 83.13p 82.19p 82.97p 286
12/07/2016 81.65p 82.55p 81.65p 82.54p 1035
11/07/2016 79.40p 81.18p 79.40p 81.18p 2418
08/07/2016 76.71p 78.07p 76.71p 77.57p 1181
07/07/2016 76.56p 77.24p 76.56p 77.24p 782
06/07/2016 76.73p 76.73p 75.59p 75.90p 1097
05/07/2016 78.30p 78.30p 76.93p 76.93p 623
04/07/2016 80.23p 80.23p 79.00p 79.25p 6118
01/07/2016 78.75p 80.35p 78.75p 80.29p 4094
30/06/2016 77.18p 78.65p 77.18p 78.65p 5521
29/06/2016 76.32p 78.07p 76.32p 78.07p 2178
28/06/2016 77.13p 77.13p 75.92p 76.15p 2073
27/06/2016 79.97p 79.97p 72.60p 72.60p 4116
24/06/2016 78.42p 81.40p 78.00p 81.40p 119
23/06/2016 84.37p 85.89p 84.37p 85.81p 25837
22/06/2016 84.66p 84.93p 84.00p 84.93p 9027
21/06/2016 82.85p 84.40p 82.85p 84.36p 8184
20/06/2016 82.05p 83.49p 82.05p 83.49p 22884
17/06/2016 81.14p 81.14p 79.78p 80.14p 47302
16/06/2016 81.08p 81.08p 79.66p 79.66p 1271
15/06/2016 80.81p 82.27p 80.76p 81.74p 4225
14/06/2016 79.21p 79.21p 78.50p 78.85p 12988
13/06/2016 80.74p 82.22p 80.74p 82.01p 2389
10/06/2016 82.96p 83.20p 82.70p 82.93p 779
09/06/2016 83.54p 83.76p 83.47p 83.75p 5656
08/06/2016 84.60p 85.27p 83.86p 83.86p 2350
07/06/2016 85.53p 85.53p 85.25p 85.25p 226
06/06/2016 84.05p 84.50p 84.05p 84.24p 75
03/06/2016 84.82p 84.82p 83.80p 83.99p 240
02/06/2016 84.50p 84.97p 84.50p 84.97p 3400
01/06/2016 83.81p 84.35p 83.81p 84.07p 3595
31/05/2016 83.92p 84.40p 83.92p 83.96p 20130
27/05/2016 83.10p 84.08p 83.10p 83.71p 2617
26/05/2016 84.00p 84.20p 83.15p 83.15p 1629
25/05/2016 83.57p 83.57p 83.50p 83.57p 1153
24/05/2016 82.43p 84.08p 81.88p 83.60p 0
23/05/2016 82.38p 82.62p 81.69p 82.15p 5485
20/05/2016 84.63p 84.99p 84.63p 84.79p 710
19/05/2016 82.94p 84.66p 82.94p 83.60p 0
18/05/2016 83.20p 84.66p 83.20p 84.66p 1818
17/05/2016 84.05p 84.39p 82.32p 83.60p 0
16/05/2016 83.05p 83.58p 83.00p 83.58p 415
13/05/2016 79.86p 83.58p 79.86p 83.58p 0
12/05/2016 82.33p 82.33p 80.50p 80.50p 658
11/05/2016 82.49p 83.74p 81.71p 83.15p 0
10/05/2016 83.04p 83.04p 81.97p 81.97p 284
09/05/2016 83.29p 83.37p 82.81p 82.81p 1473
06/05/2016 83.20p 84.11p 82.74p 84.11p 1136
05/05/2016 83.82p 84.21p 82.18p 83.32p 0
04/05/2016 84.04p 84.18p 81.81p 83.64p 15206
03/05/2016 83.44p 84.00p 83.04p 84.21p 411
29/04/2016 85.85p 85.85p 83.72p 83.72p 18294
28/04/2016 84.07p 84.07p 84.00p 83.88p 55
27/04/2016 79.61p 80.00p 78.65p 80.19p 50581
26/04/2016 79.71p 79.71p 78.04p 79.18p 48
25/04/2016 79.73p 80.45p 79.73p 79.99p 6770
22/04/2016 79.61p 80.83p 78.81p 80.32p 0
21/04/2016 80.19p 80.30p 79.75p 79.75p 110
20/04/2016 79.45p 80.34p 79.45p 79.86p 1192
19/04/2016 78.22p 79.89p 77.64p 79.76p 4331
18/04/2016 76.95p 77.50p 76.95p 77.57p 894
15/04/2016 78.77p 78.77p 77.75p 78.14p 1446
14/04/2016 80.62p 81.02p 77.42p 79.28p 0
13/04/2016 77.69p 77.85p 76.21p 77.42p 0
12/04/2016 75.98p 77.44p 75.98p 77.18p 3214
11/04/2016 77.01p 78.31p 75.59p 76.97p 0
08/04/2016 75.39p 76.80p 75.39p 77.00p 282
07/04/2016 73.75p 74.12p 73.32p 73.32p 368
06/04/2016 72.89p 74.49p 71.93p 72.65p 0
05/04/2016 74.18p 76.53p 72.13p 73.68p 0
04/04/2016 76.27p 77.40p 74.76p 75.83p 0
01/04/2016 76.67p 76.67p 75.19p 76.39p 1202
31/03/2016 77.07p 77.34p 77.07p 77.19p 1021
30/03/2016 75.91p 78.73p 74.35p 78.25p 0
29/03/2016 75.36p 75.36p 74.35p 74.35p 141
24/03/2016 74.82p 76.45p 72.63p 73.90p 0
23/03/2016 78.51p 78.51p 74.44p 75.08p 0
22/03/2016 73.96p 76.25p 73.60p 75.68p 0
21/03/2016 74.31p 74.73p 73.10p 74.64p 2077
18/03/2016 76.63p 77.98p 76.63p 77.98p 300
17/03/2016 78.13p 79.18p 75.75p 77.01p 0
16/03/2016 77.26p 77.85p 74.56p 75.75p 0
15/03/2016 76.77p 78.93p 75.44p 76.70p 0
14/03/2016 77.97p 78.11p 75.93p 77.68p 0
11/03/2016 75.49p 75.93p 75.49p 75.93p 1750
10/03/2016 75.73p 76.39p 74.48p 75.27p 307
09/03/2016 74.34p 75.85p 74.34p 75.72p 2558
08/03/2016 78.06p 78.38p 75.19p 75.46p 9018
07/03/2016 78.42p 79.29p 77.49p 78.61p 0
04/03/2016 77.64p 78.79p 77.14p 78.79p 4984
03/03/2016 75.79p 77.78p 74.59p 77.35p 0
02/03/2016 75.29p 76.36p 74.17p 75.07p 0
01/03/2016 73.64p 74.85p 73.00p 74.61p 0
29/02/2016 72.90p 73.89p 72.20p 73.02p 0
26/02/2016 71.87p 73.81p 71.87p 73.46p 840
25/02/2016 69.28p 70.04p 68.40p 69.63p 404
24/02/2016 69.14p 69.14p 68.50p 68.40p 1104
23/02/2016 68.26p 69.32p 68.26p 69.04p 7114
22/02/2016 68.54p 69.22p 67.21p 68.87p 0
19/02/2016 68.21p 68.21p 66.68p 67.21p 329
18/02/2016 65.57p 67.90p 65.57p 67.90p 8153
17/02/2016 61.69p 66.16p 61.15p 66.16p 2526
16/02/2016 61.60p 61.60p 61.25p 61.15p 1278
15/02/2016 61.19p 61.59p 60.90p 61.55p 816
12/02/2016 59.24p 60.31p 58.49p 58.99p 980
11/02/2016 59.95p 61.85p 57.85p 58.88p 2229
10/02/2016 60.36p 61.85p 60.36p 61.85p 5030
09/02/2016 60.02p 60.60p 59.26p 60.24p 1274
08/02/2016 61.25p 61.25p 59.86p 59.86p 457
05/02/2016 60.31p 61.39p 59.62p 60.98p 2205
04/02/2016 59.67p 60.51p 58.75p 60.51p 311
03/02/2016 60.49p 61.49p 59.40p 60.56p 7392
02/02/2016 63.21p 63.21p 59.04p 60.10p 2591
01/02/2016 67.24p 67.24p 64.51p 64.71p 1885
29/01/2016 66.49p 67.06p 65.75p 66.74p 98
28/01/2016 65.96p 66.57p 64.29p 65.10p 0
27/01/2016 65.14p 65.58p 64.88p 64.88p 197
26/01/2016 63.98p 66.62p 63.98p 66.62p 0
25/01/2016 67.18p 67.18p 65.75p 65.91p 1693
22/01/2016 67.71p 69.06p 66.43p 67.90p 0
21/01/2016 65.35p 66.50p 65.30p 66.43p 328
20/01/2016 64.28p 64.55p 63.99p 64.07p 5730
19/01/2016 66.37p 66.37p 64.71p 65.66p 75
18/01/2016 66.79p 66.96p 64.26p 65.50p 47
15/01/2016 68.67p 70.22p 65.66p 65.97p 17903
14/01/2016 69.14p 70.32p 67.88p 70.32p 0
13/01/2016 70.91p 71.43p 70.06p 70.06p 4440
12/01/2016 67.65p 70.29p 67.65p 69.35p 9391
11/01/2016 69.34p 70.42p 67.94p 68.05p 0
08/01/2016 71.93p 72.04p 68.07p 69.62p 1978
07/01/2016 69.86p 72.04p 69.86p 72.04p 10915
06/01/2016 74.15p 75.18p 72.50p 72.58p 3484
05/01/2016 75.86p 75.86p 74.05p 75.18p 8156
04/01/2016 74.99p 77.50p 74.38p 75.74p 0
31/12/2015 77.50p 77.50p 77.50p 77.50p 0
30/12/2015 78.54p 78.54p 77.50p 77.50p 553
29/12/2015 77.95p 79.00p 77.95p 78.61p 284
24/12/2015 78.25p 78.25p 78.18p 78.25p 0
23/12/2015 77.06p 78.37p 77.06p 78.18p 141
22/12/2015 77.11p 77.11p 76.00p 76.40p 15
21/12/2015 78.76p 79.36p 75.33p 77.42p 0
18/12/2015 78.27p 79.44p 77.21p 78.22p 0
17/12/2015 77.64p 79.00p 75.65p 78.29p 1017
16/12/2015 74.24p 75.65p 74.24p 75.65p 693
15/12/2015 73.50p 74.54p 72.64p 74.18p 11419
14/12/2015 74.28p 75.39p 72.04p 73.46p 0
11/12/2015 76.26p 76.26p 72.71p 74.14p 62
10/12/2015 77.37p 77.73p 76.90p 77.42p 826
09/12/2015 77.44p 77.73p 76.73p 77.73p 39
08/12/2015 78.74p 78.74p 77.61p 77.86p 141
07/12/2015 78.99p 80.76p 78.59p 79.61p 0
04/12/2015 80.00p 80.93p 77.22p 78.79p 11320
03/12/2015 83.85p 83.85p 80.26p 80.93p 25
02/12/2015 84.26p 84.44p 82.74p 84.38p 53
01/12/2015 85.39p 85.42p 84.25p 84.44p 60
30/11/2015 84.25p 85.78p 83.79p 85.45p 0
27/11/2015 84.46p 85.83p 82.85p 84.22p 0
26/11/2015 84.28p 85.08p 83.21p 84.51p 0
25/11/2015 82.36p 83.88p 81.79p 83.46p 0
24/11/2015 82.71p 84.11p 80.66p 81.79p 0
23/11/2015 82.36p 83.02p 82.35p 82.80p 393
20/11/2015 82.63p 83.06p 82.63p 83.06p 7912
19/11/2015 82.94p 82.99p 82.54p 82.99p 271
18/11/2015 81.93p 84.22p 80.75p 82.71p 0
17/11/2015 82.63p 83.79p 81.50p 83.21p 0
16/11/2015 81.75p 81.75p 81.48p 81.50p 846
13/11/2015 81.72p 83.28p 81.02p 81.11p 0
12/11/2015 82.79p 82.79p 81.19p 81.19p 27
11/11/2015 82.79p 83.00p 82.79p 82.35p 294
10/11/2015 82.08p 82.51p 80.61p 82.11p 761
09/11/2015 83.52p 83.59p 82.50p 83.06p 9205
06/11/2015 82.93p 84.47p 82.93p 83.73p 430
05/11/2015 82.83p 83.17p 81.82p 82.91p 110
04/11/2015 82.36p 83.17p 81.75p 83.40p 280
03/11/2015 82.03p 82.50p 81.50p 82.35p 122906
02/11/2015 79.95p 81.63p 79.48p 81.29p 2691
30/10/2015 80.43p 82.90p 78.53p 79.99p 3237
29/10/2015 80.25p 83.18p 76.40p 80.60p 15083
28/10/2015 74.79p 76.49p 74.79p 76.40p 178000
27/10/2015 76.15p 76.32p 75.00p 75.40p 7870
26/10/2015 75.68p 77.37p 75.42p 76.31p 0
23/10/2015 75.71p 75.90p 75.71p 75.85p 2620
22/10/2015 72.64p 74.75p 72.64p 74.47p 2740
21/10/2015 72.15p 72.61p 72.15p 72.72p 983
20/10/2015 71.03p 72.17p 71.03p 72.17p 5129
19/10/2015 71.21p 71.39p 70.65p 70.99p 1710
16/10/2015 70.32p 72.94p 69.57p 70.86p 0
15/10/2015 69.89p 69.89p 69.50p 69.57p 14
14/10/2015 71.42p 71.42p 69.00p 70.54p 6487
13/10/2015 73.63p 73.63p 71.68p 72.84p 954
12/10/2015 76.76p 78.18p 74.01p 75.06p 0
09/10/2015 75.08p 76.08p 73.86p 76.02p 0
08/10/2015 73.21p 74.25p 73.21p 73.86p 147

*Close Price adjusted for both dividends and splits