Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,461.30 -3.32 (-0.06%) Dow
39,312.30 +161.97 (+0.41%) Nasdaq
17,609.77 -79.59 (-0.45%) Bitcoin USD
61,341.04 -2,915.06 (-4.54%) CMC Crypto 200
1,265.37 -44.35 (-3.39%)
Wacker Chemie AG (0NR4.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:18PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 101.65 | 102.00 | 99.48 | 100.47 | 100.47 | 13,246 |
| 20 Jun 2024 | 99.08 | 102.85 | 99.00 | 101.84 | 101.84 | 80,914 |
| 19 Jun 2024 | 97.65 | 101.25 | 97.84 | 99.39 | 99.39 | 40,897 |
| 18 Jun 2024 | 96.23 | 98.26 | 94.90 | 97.14 | 97.14 | 26,939 |
| 17 Jun 2024 | 96.44 | 96.48 | 94.56 | 95.38 | 95.38 | 188,981 |
| 14 Jun 2024 | 99.55 | 98.58 | 95.00 | 95.92 | 95.92 | 4,008 |
| 13 Jun 2024 | 98.90 | 98.90 | 95.68 | 97.68 | 97.68 | 7,990 |
| 12 Jun 2024 | 98.75 | 99.82 | 98.24 | 99.38 | 99.38 | 3,218 |
| 11 Jun 2024 | 99.94 | 100.45 | 97.98 | 98.62 | 98.62 | 27,493 |
| 10 Jun 2024 | 98.69 | 99.62 | 97.80 | 99.12 | 99.12 | 64,770 |
| 07 Jun 2024 | 100.53 | 100.60 | 98.40 | 99.26 | 99.26 | 19,246 |
| 06 Jun 2024 | 101.43 | 101.55 | 99.68 | 100.29 | 100.29 | 4,199 |
| 05 Jun 2024 | 100.54 | 102.75 | 100.30 | 100.92 | 100.92 | 66,948 |
| 04 Jun 2024 | 99.56 | 101.65 | 98.46 | 100.97 | 100.97 | 5,501 |
| 03 Jun 2024 | 102.75 | 103.40 | 99.42 | 99.96 | 99.96 | 1,814 |
| 31 May 2024 | 102.10 | 102.35 | 101.05 | 101.94 | 101.94 | 2,147 |
| 30 May 2024 | 99.84 | 102.90 | 99.40 | 101.85 | 101.85 | 166,674 |
| 29 May 2024 | 102.60 | 103.75 | 100.45 | 101.30 | 101.30 | 71,557 |
| 28 May 2024 | 105.45 | 105.85 | 102.55 | 102.55 | 102.55 | 1,833 |
| 24 May 2024 | 97.73 | 101.70 | 97.38 | 101.75 | 101.75 | 327,226 |
| 23 May 2024 | 101.95 | 102.30 | 98.90 | 99.83 | 99.83 | 161,946 |
| 22 May 2024 | 100.95 | 102.50 | 99.26 | 101.38 | 101.38 | 121,397 |
| 21 May 2024 | 103.43 | 104.65 | 100.35 | 101.34 | 101.34 | 379,436 |
| 20 May 2024 | 103.05 | 104.35 | 103.10 | 103.64 | 103.64 | 2,298 |
| 17 May 2024 | 104.15 | 105.00 | 102.10 | 103.80 | 103.80 | 5,396 |
| 16 May 2024 | 103.47 | 107.95 | 102.10 | 104.78 | 104.78 | 363,710 |
| 15 May 2024 | 102.32 | 104.20 | 102.55 | 102.75 | 102.75 | 346,707 |
| 14 May 2024 | 100.52 | 103.45 | 99.76 | 102.55 | 102.55 | 2,293 |
| 13 May 2024 | 100.85 | 101.25 | 97.72 | 100.06 | 100.06 | 32,438 |
| 10 May 2024 | 101.03 | 101.20 | 100.25 | 100.90 | 100.90 | 3,254 |
| 09 May 2024 | 100.75 | 101.50 | 100.00 | 100.60 | 100.60 | 4,752 |
| 09 May 2024 | 3 Dividend | |||||
| 08 May 2024 | 104.82 | 105.40 | 102.30 | 102.65 | 99.65 | 67,449 |
| 07 May 2024 | 102.78 | 106.35 | 102.65 | 105.25 | 102.17 | 13,144 |
| 03 May 2024 | 102.57 | 105.10 | 102.25 | 102.65 | 99.65 | 5,858 |
| 02 May 2024 | 101.20 | 102.40 | 100.70 | 102.05 | 99.07 | 1,273 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 101.85 | 102.15 | 99.68 | 101.23 | 98.27 | 92,723 |
| 29 Apr 2024 | 101.35 | 101.95 | 100.30 | 101.55 | 98.58 | 110,325 |
| 26 Apr 2024 | 103.40 | 103.05 | 100.30 | 102.25 | 99.27 | 45,412 |
| 25 Apr 2024 | 107.25 | 108.05 | 101.85 | 103.32 | 100.30 | 99,064 |
| 24 Apr 2024 | 108.85 | 109.20 | 106.30 | 106.98 | 103.85 | 9,375 |
| 23 Apr 2024 | 110.88 | 111.25 | 107.75 | 108.34 | 105.17 | 43,408 |
| 22 Apr 2024 | 110.25 | 110.85 | 108.05 | 110.15 | 106.93 | 104,617 |
| 19 Apr 2024 | 105.70 | 110.15 | 105.25 | 108.54 | 105.37 | 40,026 |
| 18 Apr 2024 | 107.90 | 108.40 | 104.45 | 105.42 | 102.34 | 38,110 |
| 17 Apr 2024 | 107.07 | 108.55 | 105.45 | 107.85 | 104.70 | 25,080 |
| 16 Apr 2024 | 107.20 | 108.35 | 105.60 | 107.40 | 104.26 | 149,316 |
| 15 Apr 2024 | 108.95 | 110.05 | 107.85 | 108.20 | 105.04 | 46,925 |
| 12 Apr 2024 | 110.85 | 111.40 | 109.20 | 110.13 | 106.91 | 139,844 |
| 11 Apr 2024 | 112.75 | 114.25 | 108.35 | 109.65 | 106.45 | 260,182 |
| 10 Apr 2024 | 114.75 | 114.90 | 111.60 | 112.48 | 109.19 | 79,164 |
| 09 Apr 2024 | 116.07 | 116.35 | 113.25 | 115.21 | 111.84 | 10,878 |
| 08 Apr 2024 | 114.68 | 116.60 | 110.90 | 115.43 | 112.06 | 47,416 |
| 05 Apr 2024 | 113.22 | 114.50 | 111.58 | 112.13 | 108.86 | 46,420 |
| 04 Apr 2024 | 112.15 | 114.60 | 111.24 | 113.52 | 110.20 | 22,535 |
| 03 Apr 2024 | 105.57 | 113.80 | 105.45 | 112.69 | 109.40 | 79,965 |
| 02 Apr 2024 | 104.97 | 106.95 | 103.40 | 104.90 | 101.83 | 63,981 |
| 28 Mar 2024 | 108.57 | 109.35 | 103.75 | 106.43 | 103.32 | 319,214 |
| 27 Mar 2024 | 107.68 | 108.40 | 105.10 | 106.82 | 103.70 | 68,109 |
| 26 Mar 2024 | 108.30 | 109.15 | 106.25 | 107.82 | 104.67 | 27,238 |
| 25 Mar 2024 | 109.80 | 109.85 | 107.60 | 108.31 | 105.15 | 16,784 |
| 22 Mar 2024 | 108.07 | 111.95 | 108.45 | 111.01 | 107.76 | 39,577 |
| 21 Mar 2024 | 109.97 | 111.95 | 108.20 | 109.12 | 105.93 | 55,377 |
| 20 Mar 2024 | 105.65 | 108.10 | 105.25 | 105.49 | 102.41 | 144,130 |
| 19 Mar 2024 | 106.15 | 108.30 | 106.10 | 108.30 | 105.14 | 182,860 |
| 18 Mar 2024 | 107.75 | 109.05 | 105.65 | 107.26 | 104.13 | 34,706 |
| 15 Mar 2024 | 105.15 | 108.75 | 104.00 | 107.31 | 104.18 | 48,728 |
| 14 Mar 2024 | 107.72 | 109.75 | 104.30 | 104.65 | 101.59 | 362,208 |
| 13 Mar 2024 | 109.90 | 112.35 | 108.05 | 108.45 | 105.28 | 154,093 |
| 12 Mar 2024 | 108.10 | 113.50 | 106.00 | 109.87 | 106.66 | 310,829 |
| 11 Mar 2024 | 103.82 | 105.25 | 102.35 | 103.54 | 100.52 | 210,583 |
| 08 Mar 2024 | 106.22 | 106.90 | 103.80 | 105.06 | 101.99 | 444,994 |
| 07 Mar 2024 | 102.68 | 106.65 | 102.00 | 105.52 | 102.43 | 64,389 |
| 06 Mar 2024 | 100.82 | 104.60 | 100.85 | 104.00 | 100.96 | 450,030 |
| 05 Mar 2024 | 102.30 | 102.25 | 100.45 | 101.16 | 98.20 | 83,819 |
| 04 Mar 2024 | 104.60 | 105.00 | 101.75 | 102.17 | 99.19 | 44,582 |
| 01 Mar 2024 | 101.32 | 105.35 | 101.10 | 104.59 | 101.53 | 534,238 |
| 29 Feb 2024 | 99.90 | 102.40 | 98.90 | 101.05 | 98.10 | 744,416 |
| 28 Feb 2024 | 99.56 | 102.50 | 99.70 | 100.41 | 97.48 | 324,913 |
| 27 Feb 2024 | 97.03 | 99.66 | 96.28 | 98.15 | 95.29 | 19,654 |
| 26 Feb 2024 | 97.30 | 97.48 | 96.14 | 96.75 | 93.92 | 9,277 |
| 23 Feb 2024 | 98.31 | 99.32 | 95.98 | 97.25 | 94.41 | 42,211 |
| 22 Feb 2024 | 99.99 | 100.60 | 96.68 | 96.96 | 94.13 | 70,092 |
| 21 Feb 2024 | 99.18 | 100.30 | 98.22 | 99.36 | 96.46 | 79,201 |
| 20 Feb 2024 | 101.88 | 103.30 | 98.70 | 100.00 | 97.08 | 87,608 |
| 19 Feb 2024 | 101.10 | 102.31 | 100.20 | 100.49 | 97.55 | 34,686 |
| 16 Feb 2024 | 100.07 | 101.51 | 99.98 | 101.07 | 98.11 | 184,541 |
| 15 Feb 2024 | 97.27 | 99.36 | 96.08 | 97.96 | 95.09 | 11,986 |
| 14 Feb 2024 | 96.71 | 97.54 | 95.98 | 96.90 | 94.07 | 198,066 |
| 13 Feb 2024 | 97.95 | 99.02 | 95.22 | 97.01 | 94.17 | 57,317 |
| 12 Feb 2024 | 96.83 | 99.60 | 96.62 | 99.16 | 96.26 | 46,433 |
| 09 Feb 2024 | 100.28 | 100.50 | 96.24 | 98.01 | 95.14 | 25,384 |
| 08 Feb 2024 | 99.93 | 101.80 | 100.09 | 100.36 | 97.43 | 47,425 |
| 07 Feb 2024 | 102.70 | 103.45 | 99.80 | 100.68 | 97.74 | 44,613 |
| 06 Feb 2024 | 104.03 | 103.80 | 98.98 | 102.84 | 99.84 | 158,588 |
| 05 Feb 2024 | 102.63 | 105.00 | 101.25 | 103.96 | 100.92 | 83,800 |
| 02 Feb 2024 | 102.13 | 102.90 | 101.15 | 102.00 | 99.02 | 176,891 |
| 01 Feb 2024 | 99.04 | 102.10 | 99.00 | 100.92 | 97.97 | 174,074 |
| 31 Jan 2024 | 100.10 | 102.70 | 98.40 | 101.43 | 98.47 | 175,573 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.