WCH.F - Wacker Chemie AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201963.0263.0862.6062.6062.60236
Nov 18, 201964.4064.4062.7463.0063.001,825
Nov 15, 201964.8865.6063.4063.7463.742,591
Nov 14, 201967.4667.4665.1465.4065.40601
Nov 13, 201968.7468.7466.9666.9666.96597
Nov 12, 201969.4869.4869.2469.3069.30196
Nov 11, 201971.0471.0468.8069.9469.943,960
Nov 08, 201971.0272.7271.0271.3471.34406
Nov 07, 201970.3072.1070.3071.9271.92118
Nov 06, 201971.0871.3670.5670.5670.56400
Nov 05, 201972.6073.3271.1871.1871.18875
Nov 04, 201970.7272.8870.7272.7472.74490
Nov 01, 201970.0071.0670.0071.0671.0639
Oct 31, 201970.7470.7469.2470.6870.681,234
Oct 30, 201969.5070.9869.5070.9870.98770
Oct 29, 201972.2673.1071.1671.1671.161,299
Oct 28, 201971.8073.0071.8073.0073.00564
Oct 25, 201969.2671.9869.2671.2271.22876
Oct 24, 201967.3270.1867.3269.8669.861,751
Oct 23, 201966.1268.2666.1267.7867.78682
Oct 22, 201966.6467.1466.1066.6666.66666
Oct 21, 201965.0267.2465.0066.6266.621,362
Oct 18, 201965.9865.9864.6264.6264.62272
Oct 17, 201966.0267.3066.0266.3066.30935
Oct 16, 201960.0066.8660.0066.8666.86535
Oct 15, 201964.5066.5860.5063.0263.02845
Oct 14, 201965.2665.9465.2665.3665.36409
Oct 11, 201963.3265.3863.3265.3865.38965
Oct 10, 201960.9063.6460.9063.4063.40735
Oct 09, 201959.5060.4259.4060.4260.42165
Oct 08, 201960.4260.4258.4859.6459.64620
Oct 07, 201960.5260.5259.3059.3059.3032
Oct 04, 201958.6259.6058.6259.6059.6030
Oct 02, 201959.0659.2458.4059.2459.241,083
Oct 01, 201960.3860.4659.4859.4859.48843
Sep 30, 201961.7061.7060.1860.6260.621,514
Sep 27, 201960.0260.7859.8060.7860.781,207
Sep 26, 201962.5262.5259.2460.1660.162,275
Sep 25, 201963.7864.0060.9461.9461.941,694
Sep 24, 201966.0066.0063.8463.8463.84402
Sep 23, 201967.4267.4264.2865.7065.702,736
Sep 20, 201968.7268.7267.9868.0668.061,333
Sep 19, 201969.4269.8269.4269.8269.82240
Sep 18, 201970.2070.7869.4869.5469.541,850
Sep 17, 201972.0072.0069.6270.4670.46773
Sep 16, 201973.8073.8072.4472.4472.441,128
Sep 13, 201973.2074.3873.2074.3874.38324
Sep 12, 201973.4274.2672.4072.4072.40543
Sep 11, 201974.2474.8673.1273.1273.12790
Sep 10, 201972.0474.1872.0274.0874.08390
Sep 09, 201971.9472.5271.6872.5272.523,208
Sep 06, 201971.8072.2471.0872.0272.02260
Sep 05, 201969.6270.4069.6270.0670.06452
Sep 04, 201968.7270.0068.7270.0070.00100
Sep 03, 201969.3469.3468.6468.6468.64185
Sep 02, 201970.6870.6869.5269.5269.5225
Aug 30, 201969.7271.6069.7271.6071.60960
Aug 29, 201965.6070.0665.6070.0670.06345
Aug 28, 201966.7066.7065.4865.6865.68574
Aug 27, 201966.7666.7666.5666.5666.5640
Aug 26, 201967.8267.8266.4066.4066.4030
Aug 23, 201969.1270.3467.9667.9667.96150
Aug 22, 201968.0270.8668.0268.9668.961,335
Aug 21, 201966.0468.9666.0468.9668.96130
Aug 20, 201966.6466.6466.6466.6466.64-
Aug 19, 201965.3065.4064.9065.4065.401,700
Aug 16, 201963.8264.4462.9863.2063.20188
Aug 15, 201964.7265.1063.3463.5463.5419,741
Aug 14, 201967.0267.0265.0065.0065.00628
Aug 13, 201965.3467.2264.6667.2267.22296
Aug 12, 201967.8067.8064.3264.3264.32390
Aug 09, 201969.2069.2067.4667.4667.4650
Aug 08, 201967.0068.7467.0068.6468.64285
Aug 07, 201966.3066.3864.9865.7665.761,307
Aug 06, 201965.2467.7065.2466.5866.58171
Aug 05, 201966.0066.1064.1066.1066.10225
Aug 02, 201968.7468.7466.5266.5266.52275
Aug 01, 201967.2671.4867.2670.9470.94267
Jul 31, 201967.1867.8667.1867.8667.8625
Jul 30, 201969.0269.0267.3267.3267.3281
Jul 29, 201970.3470.3469.7669.8669.86551
Jul 26, 201970.5471.5070.5471.0471.041,220
Jul 25, 201969.2871.4669.2870.2070.20254
Jul 24, 201969.5069.8868.5869.2469.24580
Jul 23, 201965.1269.1865.1268.7268.722,932
Jul 22, 201965.4065.4065.4065.4065.40-
Jul 19, 201965.2865.9665.0065.0465.04490
Jul 18, 201965.0265.0264.4664.4664.4612
Jul 17, 201966.6666.7066.0066.0066.00403
Jul 16, 201965.9466.8265.9466.8266.82300
Jul 15, 201967.0067.0066.1266.1266.121,440
Jul 12, 201964.3466.1264.3466.0466.04875
Jul 11, 201964.5664.5663.9264.1664.163,310
Jul 10, 201964.1464.5863.6864.2464.241,225
Jul 09, 201965.1465.1462.1263.5663.563,342
Jul 08, 201967.1467.2865.8866.6666.66134
Jul 05, 201968.7068.7066.5267.0467.041,285
Jul 04, 201968.6669.4667.9668.0068.00750
Jul 03, 201968.8468.9467.5668.8468.84272
Jul 02, 201969.9469.9468.1268.1268.12620
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...