Singapore markets closed

Wacker Chemie AG (0NR4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
140.82-1.04 (-0.73%)
At close: 06:18PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202499.5598.5895.0095.9295.924,008
13 Jun 202498.9098.9095.6897.6897.687,990
12 Jun 202498.7599.8298.2499.3899.383,218
11 Jun 202499.94100.4597.9898.6298.6227,493
10 Jun 202498.6999.6297.8099.1299.1264,770
07 Jun 2024100.53100.6098.4099.2699.2619,246
06 Jun 2024101.43101.5599.68100.29100.294,199
05 Jun 2024100.54102.75100.30100.92100.9266,948
04 Jun 202499.56101.6598.46100.97100.975,501
03 Jun 2024102.75103.4099.4299.9699.961,814
31 May 2024102.10102.35101.05101.94101.942,147
30 May 202499.84102.9099.40101.85101.85166,674
29 May 2024102.60103.75100.45101.30101.3071,557
28 May 2024105.45105.85102.55102.55102.551,833
24 May 202497.73101.7097.38101.75101.75327,226
23 May 2024101.95102.3098.9099.8399.83161,946
22 May 2024100.95102.5099.26101.38101.38121,397
21 May 2024103.43104.65100.35101.34101.34379,436
20 May 2024103.05104.35103.10103.64103.642,298
17 May 2024104.15105.00102.10103.80103.805,396
16 May 2024103.47107.95102.10104.78104.78363,710
15 May 2024102.32104.20102.55102.75102.75346,707
14 May 2024100.52103.4599.76102.55102.552,293
13 May 2024100.85101.2597.72100.06100.0632,438
10 May 2024101.03101.20100.25100.90100.903,254
09 May 2024100.75101.50100.00100.60100.604,752
09 May 20243 Dividend
08 May 2024104.82105.40102.30102.6599.6567,449
07 May 2024102.78106.35102.65105.25102.1713,144
03 May 2024102.57105.10102.25102.6599.655,858
02 May 2024101.20102.40100.70102.0599.071,273
01 May 2024------
30 Apr 2024101.85102.1599.68101.2398.2792,723
29 Apr 2024101.35101.95100.30101.5598.58110,325
26 Apr 2024103.40103.05100.30102.2599.2745,412
25 Apr 2024107.25108.05101.85103.32100.3099,064
24 Apr 2024108.85109.20106.30106.98103.859,375
23 Apr 2024110.88111.25107.75108.34105.1743,408
22 Apr 2024110.25110.85108.05110.15106.93104,617
19 Apr 2024105.70110.15105.25108.54105.3740,026
18 Apr 2024107.90108.40104.45105.42102.3438,110
17 Apr 2024107.07108.55105.45107.85104.7025,080
16 Apr 2024107.20108.35105.60107.40104.26149,316
15 Apr 2024108.95110.05107.85108.20105.0446,925
12 Apr 2024110.85111.40109.20110.13106.91139,844
11 Apr 2024112.75114.25108.35109.65106.45260,182
10 Apr 2024114.75114.90111.60112.48109.1979,164
09 Apr 2024116.07116.35113.25115.21111.8410,878
08 Apr 2024114.68116.60110.90115.43112.0647,416
05 Apr 2024113.22114.50111.58112.13108.8646,420
04 Apr 2024112.15114.60111.24113.52110.2022,535
03 Apr 2024105.57113.80105.45112.69109.4079,965
02 Apr 2024104.97106.95103.40104.90101.8363,981
28 Mar 2024108.57109.35103.75106.43103.32319,214
27 Mar 2024107.68108.40105.10106.82103.7068,109
26 Mar 2024108.30109.15106.25107.82104.6727,238
25 Mar 2024109.80109.85107.60108.31105.1516,784
22 Mar 2024108.07111.95108.45111.01107.7639,577
21 Mar 2024109.97111.95108.20109.12105.9355,377
20 Mar 2024105.65108.10105.25105.49102.41144,130
19 Mar 2024106.15108.30106.10108.30105.14182,860
18 Mar 2024107.75109.05105.65107.26104.1334,706
15 Mar 2024105.15108.75104.00107.31104.1848,728
14 Mar 2024107.72109.75104.30104.65101.59362,208
13 Mar 2024109.90112.35108.05108.45105.28154,093
12 Mar 2024108.10113.50106.00109.87106.66310,829
11 Mar 2024103.82105.25102.35103.54100.52210,583
08 Mar 2024106.22106.90103.80105.06101.99444,994
07 Mar 2024102.68106.65102.00105.52102.4364,389
06 Mar 2024100.82104.60100.85104.00100.96450,030
05 Mar 2024102.30102.25100.45101.1698.2083,819
04 Mar 2024104.60105.00101.75102.1799.1944,582
01 Mar 2024101.32105.35101.10104.59101.53534,238
29 Feb 202499.90102.4098.90101.0598.10744,416
28 Feb 202499.56102.5099.70100.4197.48324,913
27 Feb 202497.0399.6696.2898.1595.2919,654
26 Feb 202497.3097.4896.1496.7593.929,277
23 Feb 202498.3199.3295.9897.2594.4142,211
22 Feb 202499.99100.6096.6896.9694.1370,092
21 Feb 202499.18100.3098.2299.3696.4679,201
20 Feb 2024101.88103.3098.70100.0097.0887,608
19 Feb 2024101.10102.31100.20100.4997.5534,686
16 Feb 2024100.07101.5199.98101.0798.11184,541
15 Feb 202497.2799.3696.0897.9695.0911,986
14 Feb 202496.7197.5495.9896.9094.07198,066
13 Feb 202497.9599.0295.2297.0194.1757,317
12 Feb 202496.8399.6096.6299.1696.2646,433
09 Feb 2024100.28100.5096.2498.0195.1425,384
08 Feb 202499.93101.80100.09100.3697.4347,425
07 Feb 2024102.70103.4599.80100.6897.7444,613
06 Feb 2024104.03103.8098.98102.8499.84158,588
05 Feb 2024102.63105.00101.25103.96100.9283,800
02 Feb 2024102.13102.90101.15102.0099.02176,891
01 Feb 202499.04102.1099.00100.9297.97174,074
31 Jan 2024100.10102.7098.40101.4398.47175,573
30 Jan 2024102.30102.20100.23100.5697.6332,044
29 Jan 202497.75102.3596.92101.8298.8466,689
26 Jan 202499.88101.8098.94100.6597.7196,048
25 Jan 2024100.75102.0097.8499.6596.7410,943
24 Jan 2024102.32102.4599.08101.3898.42554,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...