Wacker Chemie AG (0NR4) Share Price

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

Date Open High Low Close* Volume
24/05/2013 54.69p 55.13p 54.36p 55.13p 6516
23/05/2013 53.63p 55.82p 53.31p 55.13p 0
22/05/2013 55.23p 55.49p 55.13p 55.13p 3845
21/05/2013 53.65p 56.54p 50.21p 55.13p 0
20/05/2013 52.06p 52.86p 50.21p 51.74p 0
17/05/2013 51.49p 52.83p 50.21p 51.74p 0
16/05/2013 52.08p 52.83p 50.21p 51.74p 0
15/05/2013 52.19p 52.83p 50.21p 51.44p 0
14/05/2013 51.96p 52.67p 50.21p 51.44p 0
13/05/2013 51.90p 51.90p 50.21p 51.44p 4880
10/05/2013 52.78p 56.43p 50.38p 51.44p 0
09/05/2013 53.24p 56.43p 52.33p 54.58p 0
08/05/2013 54.72p 56.43p 53.31p 54.58p 0
07/05/2013 55.06p 56.43p 53.31p 54.58p 0
03/05/2013 54.81p 56.43p 53.31p 54.58p 0
02/05/2013 55.78p 55.78p 54.58p 54.58p 250
01/05/2013 54.94p 58.89p 54.50p 56.33p 0
30/04/2013 54.94p 58.89p 54.50p 57.49p 56
29/04/2013 54.50p 55.35p 52.12p 54.50p 0
26/04/2013 53.90p 53.92p 52.42p 52.42p 6
25/04/2013 53.65p 54.49p 50.62p 52.42p 0
24/04/2013 53.12p 53.88p 50.62p 52.42p 0
23/04/2013 51.63p 53.47p 50.62p 52.42p 0
22/04/2013 51.24p 53.24p 50.62p 52.50p 0
19/04/2013 51.32p 52.50p 51.30p 52.50p 44
18/04/2013 53.25p 53.25p 50.52p 52.50p 9164
17/04/2013 57.12p 59.17p 55.51p 57.78p 0
16/04/2013 56.76p 59.17p 55.88p 57.78p 0
15/04/2013 58.40p 59.17p 56.04p 57.78p 0
12/04/2013 58.10p 58.10p 57.78p 57.78p 600
11/04/2013 58.91p 59.99p 57.46p 58.75p 0
10/04/2013 59.94p 59.99p 57.85p 58.75p 200
09/04/2013 53.47p 56.61p 53.17p 55.13p 0
08/04/2013 54.44p 56.47p 53.17p 55.13p 0
05/04/2013 55.61p 55.61p 55.13p 55.13p 4385
04/04/2013 54.47p 57.13p 53.94p 55.53p 0
03/04/2013 55.89p 55.89p 55.53p 55.53p 2267
02/04/2013 55.91p 57.31p 54.47p 55.53p 0
28/03/2013 56.32p 57.31p 54.72p 55.53p 0
27/03/2013 57.31p 57.31p 55.53p 55.53p 15
26/03/2013 57.01p 58.15p 55.85p 56.65p 0
25/03/2013 57.79p 57.85p 56.65p 56.65p 9803
22/03/2013 57.74p 57.74p 56.28p 57.48p 50
21/03/2013 59.09p 59.72p 56.37p 57.48p 0
20/03/2013 59.43p 59.72p 56.87p 57.48p 0
19/03/2013 58.53p 59.72p 56.87p 57.48p 0
18/03/2013 57.38p 57.63p 57.38p 57.48p 1
15/03/2013 60.90p 62.00p 58.87p 62.00p 17699
14/03/2013 60.67p 62.95p 60.49p 62.00p 200
13/03/2013 63.94p 65.25p 63.09p 65.25p 200
12/03/2013 64.34p 66.32p 63.14p 65.25p 0
11/03/2013 64.99p 66.18p 63.44p 65.25p 109
08/03/2013 65.79p 65.79p 63.75p 65.25p 507
07/03/2013 66.05p 66.05p 65.25p 65.25p 200
06/03/2013 64.81p 69.72p 63.07p 65.25p 0
05/03/2013 64.31p 69.72p 63.07p 65.25p 0
04/03/2013 65.68p 69.72p 63.07p 65.25p 0
01/03/2013 68.68p 69.72p 66.43p 68.25p 0
28/02/2013 68.22p 68.65p 68.22p 68.25p 2083
27/02/2013 68.78p 68.78p 67.08p 68.25p 59
26/02/2013 68.94p 70.89p 66.43p 68.25p 0
25/02/2013 69.15p 70.89p 66.43p 68.25p 0
22/02/2013 66.43p 68.25p 66.43p 68.25p 20
21/02/2013 66.00p 68.25p 66.00p 68.25p 145
20/02/2013 66.24p 68.25p 66.20p 68.25p 611
19/02/2013 64.88p 65.40p 63.79p 64.68p 161
18/02/2013 62.29p 65.88p 60.61p 64.68p 0
15/02/2013 62.01p 62.46p 61.67p 61.67p 44
14/02/2013 62.72p 62.72p 60.77p 61.67p 12
13/02/2013 62.85p 63.94p 60.63p 61.67p 0
12/02/2013 61.15p 62.03p 60.63p 61.67p 12533
11/02/2013 54.97p 60.60p 54.97p 58.75p 224
08/02/2013 55.15p 56.23p 52.98p 54.72p 0
07/02/2013 54.28p 55.78p 52.98p 54.72p 0
06/02/2013 54.81p 55.69p 53.50p 53.50p 539
05/02/2013 54.50p 55.78p 52.02p 53.50p 0
04/02/2013 53.71p 55.78p 52.02p 53.50p 0
01/02/2013 52.71p 55.78p 52.02p 53.50p 0
31/01/2013 53.39p 55.78p 52.02p 53.50p 0
30/01/2013 54.80p 55.78p 53.31p 55.78p 362
29/01/2013 57.46p 59.59p 54.03p 55.78p 0
28/01/2013 58.11p 59.59p 56.74p 58.58p 0
25/01/2013 56.97p 58.58p 56.97p 58.58p 12000
24/01/2013 59.02p 60.08p 54.12p 58.58p 0
23/01/2013 56.69p 57.99p 54.12p 55.75p 0
22/01/2013 54.60p 56.77p 54.12p 55.75p 0
21/01/2013 55.37p 56.77p 54.47p 55.75p 0
18/01/2013 55.12p 56.67p 54.47p 55.75p 117
17/01/2013 55.52p 56.85p 53.99p 55.75p 0
16/01/2013 54.40p 55.75p 53.99p 55.75p 930
15/01/2013 57.77p 62.10p 55.67p 56.75p 0
14/01/2013 59.35p 62.10p 57.87p 60.00p 0
11/01/2013 61.97p 62.10p 57.87p 60.00p 0
10/01/2013 57.90p 60.00p 57.90p 60.00p 50
09/01/2013 54.82p 57.00p 54.20p 57.00p 5965
08/01/2013 53.21p 54.20p 52.65p 54.20p 40740
07/01/2013 55.50p 56.49p 54.20p 54.20p 20
04/01/2013 53.40p 55.67p 52.78p 54.20p 0
03/01/2013 53.31p 54.20p 53.31p 54.20p 200
02/01/2013 50.28p 50.60p 49.45p 49.45p 342
31/12/2012 49.45p 51.15p 48.19p 49.45p 0
28/12/2012 49.23p 51.15p 48.19p 49.45p 0
27/12/2012 50.50p 51.15p 48.40p 49.45p 0
24/12/2012 50.50p 50.59p 50.04p 50.50p 0
21/12/2012 50.59p 50.59p 50.04p 50.50p 274
20/12/2012 51.15p 52.13p 47.71p 50.50p 0
19/12/2012 49.85p 52.13p 47.71p 50.50p 0
18/12/2012 47.71p 49.73p 47.71p 48.25p 28949
17/12/2012 48.04p 49.26p 46.90p 48.25p 0
14/12/2012 48.60p 49.22p 46.90p 48.25p 0
13/12/2012 48.16p 48.25p 46.90p 48.25p 11976
12/12/2012 45.83p 49.35p 42.79p 48.25p 0
11/12/2012 42.79p 43.58p 42.79p 43.40p 1547
10/12/2012 42.61p 43.63p 41.51p 42.40p 0
07/12/2012 42.78p 43.46p 41.54p 42.40p 0
06/12/2012 42.58p 43.46p 41.67p 42.40p 0
05/12/2012 42.15p 42.55p 42.15p 42.40p 5895
04/12/2012 42.44p 43.40p 42.21p 43.40p 24472
03/12/2012 43.04p 43.40p 43.00p 43.40p 3397
30/11/2012 43.22p 43.40p 41.84p 43.40p 56604
29/11/2012 42.65p 44.62p 41.22p 42.00p 0
28/11/2012 42.40p 44.62p 41.22p 42.00p 0
27/11/2012 43.40p 44.62p 42.49p 43.50p 0
26/11/2012 44.13p 44.62p 42.49p 43.50p 0
23/11/2012 43.38p 44.62p 42.74p 43.50p 0
22/11/2012 43.14p 43.64p 43.14p 43.50p 6505
21/11/2012 41.83p 42.00p 41.55p 41.55p 150
20/11/2012 41.65p 42.27p 40.28p 41.05p 0
19/11/2012 40.99p 42.22p 40.28p 41.05p 0
16/11/2012 41.74p 41.90p 41.00p 41.05p 39269
15/11/2012 42.26p 42.60p 41.90p 42.60p 152
14/11/2012 42.28p 43.44p 41.51p 42.60p 0
13/11/2012 42.31p 43.44p 41.51p 42.60p 0
12/11/2012 42.39p 43.44p 41.58p 42.60p 0
09/11/2012 42.44p 42.60p 42.19p 42.60p 342
08/11/2012 42.44p 42.60p 42.44p 42.60p 322
07/11/2012 43.73p 43.73p 42.80p 43.25p 85

*Close Price adjusted for both dividends and splits