Singapore markets closed

Wacker Chemie AG (WCH.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
110.45+1.05 (+0.96%)
As of 05:15PM CET. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023109.30111.10109.00110.45110.45250
07 Dec 2023112.45112.85108.45109.40109.40981
06 Dec 2023111.40113.45111.40112.70112.70738
05 Dec 2023110.60112.00109.45111.25111.251,340
04 Dec 2023112.35112.70110.70111.10111.10280
01 Dec 2023112.55112.55110.00112.00112.001,671
30 Nov 2023113.15113.25110.60111.95111.95228
29 Nov 2023111.80114.20111.70112.75112.75376
28 Nov 2023112.35112.75110.75112.30112.30480
27 Nov 2023114.00114.05112.05112.60112.60185
24 Nov 2023113.05114.25112.70114.00114.00272
23 Nov 2023114.90114.90111.05113.15113.15611
22 Nov 2023116.00116.25114.35114.50114.50503
21 Nov 2023119.20120.10115.50115.85115.85179
20 Nov 2023120.55121.05118.70119.40119.40644
17 Nov 2023119.20122.00119.20120.55120.551,057
16 Nov 2023122.80123.10118.85119.10119.101,175
15 Nov 2023122.15125.20120.25120.75120.75480
14 Nov 2023118.70122.80117.45122.45122.45140
13 Nov 2023119.55119.70118.20118.55118.55538
10 Nov 2023121.70121.95117.85119.55119.55580
09 Nov 2023117.25124.80117.25121.55121.55590
08 Nov 2023115.10118.10114.20117.55117.5529
07 Nov 2023116.45116.60115.15115.75115.759
06 Nov 2023116.85119.30116.65116.85116.85100
03 Nov 2023115.00118.20114.40115.90115.90180
02 Nov 2023111.35115.70111.30115.15115.15418
01 Nov 2023115.80116.10109.00111.00111.001,155
31 Oct 2023112.65115.60112.55115.50115.5061
30 Oct 2023112.30114.10112.10112.60112.60564
27 Oct 2023113.10113.95111.45111.50111.50352
26 Oct 2023107.95114.05106.45112.80112.80446
25 Oct 2023112.45112.45108.20109.65109.651,029
24 Oct 2023111.55113.35111.55112.45112.45680
23 Oct 2023113.95114.00110.05111.30111.301,248
20 Oct 2023116.25116.25113.10113.10113.101,132
19 Oct 2023119.50119.80117.15117.25117.252,314
18 Oct 2023122.40123.10119.65119.70119.70354
17 Oct 2023123.25124.30120.65122.45122.45604
16 Oct 2023124.30124.80122.45123.30123.30244
13 Oct 2023126.30126.50123.30123.60123.60458
12 Oct 2023127.05129.35125.65125.90125.90340
11 Oct 2023126.40127.90126.05126.55126.5560
10 Oct 2023124.45126.85124.45126.45126.45410
09 Oct 2023125.10125.15123.55124.25124.2570
06 Oct 2023125.55127.85123.65126.10126.10205
05 Oct 2023127.10128.30125.45125.85125.851,188
04 Oct 2023123.60127.50122.55127.25127.25168
03 Oct 2023128.70128.80123.85123.85123.85375
02 Oct 2023134.80135.70128.30129.00129.001,170
29 Sept 2023134.35137.50134.30135.10135.1070
28 Sept 2023130.80134.15127.70133.90133.90189
27 Sept 2023130.20132.40129.85130.70130.7032
26 Sept 2023132.50132.65129.45130.00130.00320
25 Sept 2023133.80133.90131.00133.20133.20856
22 Sept 2023134.30136.45134.05134.10134.10138
21 Sept 2023136.00137.15133.45134.00134.001,280
20 Sept 2023137.80141.20137.40137.40137.4099
19 Sept 2023135.90138.10135.90137.65137.65-
18 Sept 2023139.30139.50136.45136.45136.451
15 Sept 2023137.15141.35137.05139.30139.30492
14 Sept 2023134.35136.80133.65136.30136.30233
13 Sept 2023132.15136.00132.15133.95133.95285
12 Sept 2023135.90136.00131.95132.65132.6588
11 Sept 2023133.75136.80133.70136.10136.10260
08 Sept 2023133.25133.70131.20133.25133.2528
07 Sept 2023135.25135.85132.60132.75132.75285
06 Sept 2023132.30136.50132.25135.85135.85925
05 Sept 2023135.70135.70132.20132.30132.301,107
04 Sept 2023136.75137.05135.80136.15136.15110
01 Sept 2023136.70137.45135.70136.00136.001,780
31 Aug 2023137.45138.60135.90136.00136.00329
30 Aug 2023140.35140.55137.40137.60137.602,496
29 Aug 2023136.90140.30136.90139.70139.701,207
28 Aug 2023132.95137.55132.90136.70136.7011
25 Aug 2023130.50132.80130.40132.25132.25554
24 Aug 2023130.80132.65130.00130.10130.1010
23 Aug 2023131.75132.20127.80130.20130.20410
22 Aug 2023131.30132.50130.85131.15131.15285
21 Aug 2023129.20132.55129.15130.80130.8070
18 Aug 2023131.50131.60129.30130.05130.052,228
17 Aug 2023133.10133.10130.95131.35131.35874
16 Aug 2023133.20134.70132.55133.55133.55770
15 Aug 2023136.55136.80133.00133.20133.20403
14 Aug 2023137.15137.15135.25136.10136.10102
11 Aug 2023139.10139.85136.40137.10137.10486
10 Aug 2023138.25140.45138.15139.25139.25330
09 Aug 2023139.30139.45137.55137.75137.7574
08 Aug 2023137.90138.80137.25138.70138.70330
07 Aug 2023------
04 Aug 2023137.75139.00135.80137.40137.4039
03 Aug 2023138.15139.10136.75137.05137.0521
02 Aug 2023138.25139.70137.20138.45138.451,585
01 Aug 2023141.15141.15139.50140.35140.35345
31 Jul 2023140.45141.95140.30141.35141.35371
28 Jul 2023137.55141.55136.15140.30140.301,110
27 Jul 2023136.20140.75134.70137.15137.151,326
26 Jul 2023139.60139.65134.75136.20136.20444
25 Jul 2023137.65140.00137.50139.65139.652,234
24 Jul 2023135.00138.65135.00137.60137.60366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...