Wacker Chemie AG (0NR4) Share Price

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

Date Open High Low Close* Volume
19/12/2014 92.19p 92.27p 90.02p 82.71p 2862
18/12/2014 90.25p 91.68p 89.82p 82.71p 304
17/12/2014 93.31p 94.08p 90.18p 82.71p 9471
16/12/2014 91.67p 93.60p 91.50p 82.71p 13851
15/12/2014 92.40p 95.08p 91.06p 82.71p 0
12/12/2014 91.87p 94.09p 91.87p 82.71p 785
11/12/2014 91.27p 92.57p 91.21p 82.71p 1475
10/12/2014 92.53p 92.53p 92.00p 82.71p 21
09/12/2014 94.25p 94.25p 92.23p 82.71p 294
08/12/2014 94.68p 95.00p 94.68p 82.71p 1261
05/12/2014 94.86p 95.00p 93.32p 82.71p 315
04/12/2014 93.84p 94.99p 92.50p 82.71p 990
03/12/2014 91.04p 94.48p 91.04p 82.71p 591
02/12/2014 89.77p 90.86p 89.40p 82.71p 161
01/12/2014 92.10p 92.10p 89.90p 82.71p 10972
28/11/2014 95.83p 95.83p 91.65p 82.71p 12665
27/11/2014 96.78p 98.35p 95.10p 82.71p 0
26/11/2014 97.61p 97.61p 95.59p 82.71p 38
25/11/2014 96.22p 98.01p 94.88p 82.71p 0
24/11/2014 96.14p 96.66p 95.07p 82.71p 25
21/11/2014 96.13p 96.25p 94.65p 82.71p 570
20/11/2014 94.82p 96.74p 93.79p 82.71p 0
19/11/2014 95.43p 95.82p 93.75p 82.71p 432
18/11/2014 95.29p 96.66p 93.50p 82.71p 0
17/11/2014 93.71p 94.85p 93.71p 82.71p 814
14/11/2014 95.52p 95.52p 93.69p 82.71p 15247
13/11/2014 96.46p 96.46p 93.61p 82.71p 2968
12/11/2014 97.39p 97.39p 94.07p 82.71p 4302
11/11/2014 96.70p 97.99p 96.07p 82.71p 10437
10/11/2014 96.84p 98.50p 95.10p 82.71p 0
07/11/2014 95.50p 97.61p 95.50p 82.71p 24405
06/11/2014 95.76p 95.91p 95.50p 82.71p 1307
05/11/2014 96.26p 96.26p 95.50p 82.71p 298
04/11/2014 95.82p 97.60p 94.58p 82.71p 1650
03/11/2014 96.39p 97.86p 93.46p 82.71p 0
31/10/2014 93.95p 96.25p 93.95p 82.71p 8664
30/10/2014 92.46p 92.82p 91.00p 82.71p 3752
29/10/2014 89.31p 92.19p 87.69p 82.71p 0
28/10/2014 89.33p 89.56p 88.09p 82.71p 23
27/10/2014 90.52p 90.52p 88.72p 82.71p 1429
24/10/2014 90.04p 90.75p 89.24p 82.71p 44
23/10/2014 90.34p 91.00p 87.25p 82.71p 0
22/10/2014 89.60p 90.73p 89.25p 82.71p 23415
21/10/2014 86.19p 88.57p 86.19p 82.71p 1143
20/10/2014 87.66p 87.66p 86.00p 82.71p 29
17/10/2014 87.02p 88.73p 86.24p 82.71p 4092
16/10/2014 83.65p 85.46p 82.82p 82.71p 213
15/10/2014 85.75p 85.75p 81.25p 82.71p 24113
14/10/2014 85.22p 85.95p 84.33p 82.71p 44773
13/10/2014 82.81p 85.49p 82.81p 82.71p 7197
10/10/2014 87.02p 87.43p 84.92p 82.71p 13493
09/10/2014 93.01p 93.01p 88.61p 82.71p 1595
08/10/2014 92.15p 93.14p 92.00p 82.71p 4519
07/10/2014 93.61p 93.61p 90.50p 82.71p 5434
06/10/2014 94.96p 95.57p 93.60p 82.71p 8501
03/10/2014 95.82p 96.63p 95.00p 82.71p 0
02/10/2014 96.69p 96.69p 94.35p 82.71p 2365
01/10/2014 96.36p 96.57p 95.66p 82.71p 1780
30/09/2014 96.60p 96.60p 95.81p 82.71p 723
29/09/2014 97.71p 98.58p 95.18p 82.71p 18096
26/09/2014 96.79p 99.77p 96.20p 82.71p 0
25/09/2014 98.49p 98.85p 97.96p 82.71p 7776
24/09/2014 94.72p 96.07p 94.39p 82.71p 253
23/09/2014 96.53p 98.82p 94.64p 82.71p 0
22/09/2014 96.63p 98.54p 95.66p 82.71p 0
19/09/2014 97.58p 97.58p 92.04p 82.71p 0
18/09/2014 92.90p 97.39p 92.90p 82.71p 574
17/09/2014 91.57p 92.24p 91.57p 82.71p 55
16/09/2014 90.71p 91.22p 89.64p 82.71p 111
15/09/2014 91.51p 93.61p 89.96p 82.71p 0
12/09/2014 91.42p 93.45p 90.29p 82.71p 0
11/09/2014 91.36p 93.46p 89.96p 82.71p 0
10/09/2014 90.85p 93.21p 89.71p 82.71p 0
09/09/2014 92.08p 92.08p 89.71p 82.71p 90
08/09/2014 91.61p 92.57p 91.61p 82.71p 420
05/09/2014 92.59p 93.76p 87.93p 82.71p 0
04/09/2014 90.76p 91.86p 90.16p 82.71p 1317
03/09/2014 89.55p 91.21p 89.06p 82.71p 229
02/09/2014 89.29p 89.44p 88.91p 82.71p 9
01/09/2014 91.61p 91.61p 87.86p 82.71p 0
29/08/2014 90.86p 90.86p 88.90p 82.71p 365
28/08/2014 89.76p 89.76p 88.14p 82.71p 907
27/08/2014 90.86p 91.06p 87.93p 82.71p 0
26/08/2014 91.31p 91.33p 87.93p 82.71p 0
22/08/2014 89.43p 89.73p 87.97p 82.71p 2
21/08/2014 88.89p 89.62p 87.68p 82.71p 0
20/08/2014 88.99p 89.16p 88.97p 82.71p 310
19/08/2014 88.49p 89.81p 87.57p 82.71p 0
18/08/2014 87.82p 89.47p 86.25p 82.71p 0
15/08/2014 85.67p 88.14p 84.22p 82.71p 9723
14/08/2014 84.56p 84.67p 83.32p 82.71p 0
13/08/2014 84.59p 84.59p 84.00p 82.71p 9000
12/08/2014 84.71p 84.71p 82.57p 82.71p 97
11/08/2014 84.82p 84.96p 84.50p 82.71p 446
08/08/2014 81.72p 83.76p 81.72p 82.71p 1114
07/08/2014 82.43p 83.50p 82.13p 82.71p 1393
06/08/2014 83.46p 84.00p 82.55p 82.71p 1404
05/08/2014 84.37p 84.72p 83.36p 82.71p 4164
04/08/2014 83.40p 83.75p 82.95p 82.71p 989
01/08/2014 87.42p 88.50p 82.68p 82.71p 306
31/07/2014 88.00p 88.00p 86.04p 82.71p 1711
30/07/2014 89.95p 89.95p 87.71p 82.71p 700
29/07/2014 90.82p 93.57p 82.71p 82.71p 0
28/07/2014 91.67p 91.75p 89.96p 82.71p 284
25/07/2014 92.69p 93.09p 91.75p 82.71p 50
24/07/2014 92.76p 94.56p 82.71p 82.71p 0
23/07/2014 91.52p 93.30p 91.52p 82.71p 8317
22/07/2014 88.82p 93.68p 88.82p 82.71p 6029
21/07/2014 88.45p 88.84p 87.18p 82.71p 205
18/07/2014 84.67p 87.54p 84.67p 82.71p 915
17/07/2014 86.51p 86.53p 84.68p 82.71p 504
16/07/2014 85.46p 86.88p 85.46p 82.71p 9268
15/07/2014 85.61p 86.11p 84.53p 82.71p 38
14/07/2014 85.48p 85.50p 84.14p 82.71p 7269
11/07/2014 84.26p 85.97p 84.26p 82.71p 369
10/07/2014 83.78p 87.80p 81.60p 82.71p 0
09/07/2014 86.08p 87.80p 82.71p 82.71p 0
08/07/2014 86.71p 87.80p 85.93p 82.71p 315
07/07/2014 87.67p 88.20p 82.71p 82.71p 0
04/07/2014 87.32p 88.20p 86.44p 82.71p 316
03/07/2014 87.78p 87.78p 86.68p 82.71p 1010
02/07/2014 87.70p 87.70p 86.34p 82.71p 370
01/07/2014 84.10p 88.25p 84.10p 82.71p 42
30/06/2014 84.50p 84.50p 83.03p 82.71p 200
27/06/2014 83.17p 84.43p 82.88p 82.71p 133038
26/06/2014 84.72p 86.75p 82.71p 82.71p 0
25/06/2014 84.28p 86.75p 82.71p 82.71p 0
24/06/2014 84.90p 85.25p 84.86p 82.71p 160
23/06/2014 86.86p 87.32p 86.32p 82.71p 2958
20/06/2014 88.25p 89.10p 88.25p 82.71p 1825
19/06/2014 90.32p 90.32p 82.71p 82.71p 0
18/06/2014 89.00p 89.01p 87.45p 82.71p 3053
17/06/2014 87.64p 88.93p 87.45p 82.71p 77
16/06/2014 87.11p 88.62p 82.71p 82.71p 0
13/06/2014 88.62p 88.62p 85.67p 82.71p 17
12/06/2014 88.26p 89.28p 82.71p 82.71p 0
11/06/2014 89.28p 89.28p 87.20p 82.71p 74
10/06/2014 87.82p 89.51p 87.82p 82.71p 242
09/06/2014 86.57p 87.29p 85.79p 82.71p 288
06/06/2014 83.57p 86.45p 83.57p 82.71p 1431
05/06/2014 82.36p 83.50p 82.36p 82.71p 9
04/06/2014 84.63p 84.63p 82.05p 82.71p 1690
03/06/2014 84.50p 85.58p 83.33p 82.71p 0
02/06/2014 86.85p 86.85p 84.92p 82.71p 18
30/05/2014 83.25p 86.86p 83.25p 82.71p 310
29/05/2014 83.21p 83.21p 81.33p 82.71p 2264
28/05/2014 83.33p 84.09p 81.32p 82.71p 0
27/05/2014 83.98p 83.98p 82.69p 82.71p 3714
23/05/2014 80.09p 81.50p 80.09p 82.71p 17
22/05/2014 79.28p 80.03p 78.69p 82.71p 792
21/05/2014 78.31p 78.58p 78.31p 82.71p 2218
20/05/2014 77.86p 80.12p 77.86p 82.71p 118
19/05/2014 78.73p 78.73p 75.75p 82.71p 173
16/05/2014 80.41p 83.19p 76.10p 82.71p 0
15/05/2014 83.11p 83.19p 79.85p 82.71p 3549
14/05/2014 84.21p 84.21p 82.71p 82.71p 1792
13/05/2014 83.89p 83.89p 82.37p 82.96p 6386
12/05/2014 82.44p 83.86p 82.41p 82.96p 68
09/05/2014 82.13p 82.96p 80.32p 81.75p 5322
08/05/2014 83.36p 84.00p 81.39p 81.50p 2303
07/05/2014 85.59p 85.59p 84.50p 84.50p 2357
06/05/2014 87.00p 87.00p 85.28p 86.75p 292
02/05/2014 86.06p 88.48p 86.06p 85.25p 398
01/05/2014 84.00p 85.50p 82.45p 85.25p 0
30/04/2014 83.85p 85.25p 82.45p 85.25p 0
29/04/2014 84.21p 84.75p 83.28p 85.25p 14960
28/04/2014 84.51p 85.32p 84.51p 85.25p 6240
25/04/2014 84.93p 85.25p 84.93p 85.25p 2577
24/04/2014 86.10p 86.76p 84.08p 85.50p 59
23/04/2014 86.41p 87.14p 86.20p 86.25p 512
22/04/2014 85.64p 87.65p 84.78p 87.25p 5618
17/04/2014 83.31p 85.72p 83.31p 84.01p 146
16/04/2014 81.71p 82.53p 80.94p 82.50p 91
15/04/2014 82.87p 82.87p 80.08p 80.89p 3464
14/04/2014 84.36p 84.56p 81.57p 83.01p 3282
11/04/2014 86.74p 86.74p 84.11p 85.44p 153
10/04/2014 88.53p 88.73p 86.32p 88.00p 3079
09/04/2014 86.47p 86.47p 84.14p 85.42p 145
08/04/2014 86.44p 86.48p 84.86p 86.25p 824
07/04/2014 87.90p 88.43p 86.55p 88.00p 2986
04/04/2014 90.58p 90.58p 88.28p 89.75p 133
03/04/2014 90.78p 92.14p 88.29p 90.00p 0
02/04/2014 90.12p 92.05p 88.29p 90.75p 0
01/04/2014 88.91p 90.00p 88.29p 90.00p 76
31/03/2014 89.39p 89.39p 87.36p 88.77p 340
28/03/2014 89.54p 89.54p 87.43p 89.02p 309
27/03/2014 89.86p 89.86p 89.02p 89.02p 243
26/03/2014 88.57p 89.59p 85.63p 86.76p 0
25/03/2014 87.35p 87.91p 86.33p 87.75p 149
24/03/2014 87.43p 88.10p 85.26p 86.76p 2051
21/03/2014 90.14p 91.36p 88.73p 89.01p 343
20/03/2014 93.46p 93.46p 89.29p 90.50p 15
19/03/2014 95.40p 96.00p 94.44p 96.00p 320
18/03/2014 95.77p 95.77p 91.71p 91.71p 986
17/03/2014 92.95p 95.53p 91.05p 95.20p 0
14/03/2014 91.05p 92.97p 91.05p 92.97p 15
13/03/2014 94.91p 94.91p 92.75p 93.47p 1209
12/03/2014 98.20p 105.13p 93.33p 95.00p 0
11/03/2014 100.02p 105.13p 98.38p 100.50p 0
10/03/2014 100.13p 105.13p 98.38p 99.75p 0

*Close Price adjusted for both dividends and splits