Wacker Chemie AG (BIT:1WCH)
Italy
· Delayed Price · Currency is EUR 66.35
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 2.19% | - |
| Dec 4, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.38% | - |
| Dec 3, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.62% | - |
| Dec 2, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -1.22% | - |
| Dec 1, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.83% | - |
| Nov 28, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.23% | - |
| Nov 27, 2025 | 67.70 | 67.70 | 66.40 | 66.35 | 66.35 | 0.99% | 369 |
| Nov 26, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -2.09% | - |
| Nov 25, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.67% | - |
| Nov 24, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - | - |
| Nov 21, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 1.35% | - |
| Nov 20, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -2.27% | - |
| Nov 19, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.89% | - |
| Nov 18, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| Nov 17, 2025 | 69.85 | 69.85 | 69.85 | 67.40 | 67.40 | -2.32% | 5 |
| Nov 14, 2025 | 68.85 | 68.85 | 68.85 | 69.00 | 69.00 | 4.47% | 100 |
| Nov 13, 2025 | 66.45 | 66.45 | 66.45 | 66.05 | 66.05 | 3.61% | 149 |
| Nov 12, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.39% | - |
| Nov 11, 2025 | 64.40 | 64.40 | 64.40 | 64.00 | 64.00 | -5.11% | 100 |
| Nov 10, 2025 | 67.75 | 67.75 | 67.75 | 67.45 | 67.45 | -0.81% | 73 |
| Nov 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.27% | - |
| Nov 6, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.40% | - |
| Nov 5, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.11% | - |
| Nov 4, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -3.23% | - |
| Nov 3, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.46% | - |
| Oct 31, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.81% | - |
| Oct 30, 2025 | 66.90 | 66.90 | 66.90 | 68.05 | 68.05 | -0.58% | 600 |
| Oct 29, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.59% | - |
| Oct 28, 2025 | 68.55 | 68.55 | 68.55 | 68.05 | 68.05 | -0.37% | 59 |
| Oct 27, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.37% | - |
| Oct 24, 2025 | 69.00 | 69.00 | 69.00 | 69.25 | 69.25 | 2.21% | 25 |
| Oct 23, 2025 | 67.55 | 67.55 | 67.50 | 67.75 | 67.75 | 1.19% | 749 |
| Oct 22, 2025 | 66.80 | 66.80 | 66.80 | 66.95 | 66.95 | -0.81% | 211 |
| Oct 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.88% | - |
| Oct 20, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 2.10% | - |
| Oct 17, 2025 | 66.15 | 66.15 | 66.15 | 66.70 | 66.70 | 2.22% | 100 |
| Oct 16, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | - |
| Oct 15, 2025 | 65.55 | 65.55 | 65.55 | 65.25 | 65.25 | 1.87% | 13 |
| Oct 14, 2025 | 63.95 | 63.95 | 63.95 | 64.05 | 64.05 | -2.59% | 100 |
| Oct 13, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1.86% | - |
| Oct 10, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -3.87% | - |
| Oct 9, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.30% | - |
| Oct 8, 2025 | 66.80 | 66.80 | 66.80 | 66.95 | 66.95 | -0.89% | 80 |
| Oct 7, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 1.43% | - |
| Oct 6, 2025 | 65.60 | 65.60 | 65.60 | 66.60 | 66.60 | 0.91% | 153 |
| Oct 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Oct 2, 2025 | 65.35 | 65.35 | 65.35 | 66.50 | 66.50 | 4.15% | 37 |
| Oct 1, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.39% | - |
| Sep 30, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.08% | - |
| Sep 29, 2025 | 65.05 | 65.05 | 65.05 | 64.15 | 64.15 | 0.16% | 300 |
| Sep 26, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.31% | - |
| Sep 25, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -1.38% | - |
| Sep 24, 2025 | 65.25 | 65.25 | 65.25 | 65.15 | 65.15 | - | 15 |
| Sep 23, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 3.58% | - |
| Sep 22, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.40% | - |
| Sep 19, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.56% | - |
| Sep 18, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 2.48% | - |
| Sep 17, 2025 | 62.45 | 62.45 | 61.45 | 62.60 | 62.60 | -1.73% | 890 |
| Sep 16, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.63% | - |
| Sep 15, 2025 | 62.30 | 62.30 | 62.30 | 63.30 | 63.30 | 0.72% | 858 |
| Sep 12, 2025 | 62.95 | 62.95 | 62.90 | 62.85 | 62.85 | 0.40% | 1,020 |
| Sep 11, 2025 | 62.75 | 62.75 | 62.75 | 62.60 | 62.60 | -0.79% | 1,020 |
| Sep 10, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -2.85% | - |
| Sep 9, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.84% | - |
| Sep 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.66% | - |
| Sep 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 3.99% | - |
| Sep 4, 2025 | 61.90 | 61.90 | 61.90 | 61.35 | 61.35 | -1.37% | 100 |
| Sep 3, 2025 | 62.35 | 62.35 | 62.35 | 62.20 | 62.20 | -1.19% | 1,200 |
| Sep 2, 2025 | 63.65 | 63.65 | 63.65 | 62.95 | 62.95 | -2.93% | 100 |
| Sep 1, 2025 | 65.10 | 65.10 | 65.10 | 64.85 | 64.85 | -0.23% | 495 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.14% | - |
| Aug 28, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.46% | - |
| Aug 27, 2025 | 65.70 | 65.70 | 65.70 | 65.45 | 65.45 | -2.39% | 559 |
| Aug 26, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -1.40% | - |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.81% | - |
| Aug 22, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 2.97% | - |
| Aug 21, 2025 | 67.50 | 67.50 | 67.50 | 67.25 | 67.25 | -1.61% | 147 |
| Aug 20, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -1.65% | - |
| Aug 19, 2025 | 68.20 | 68.95 | 68.20 | 69.50 | 69.50 | 4.98% | 360 |
| Aug 18, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.61% | - |
| Aug 14, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.84% | - |
| Aug 13, 2025 | 64.30 | 64.30 | 64.30 | 65.25 | 65.25 | -0.23% | 100 |
| Aug 12, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.08% | - |
| Aug 11, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -2.24% | - |
| Aug 8, 2025 | 66.65 | 66.65 | 66.65 | 66.95 | 66.95 | 1.75% | 100 |
| Aug 7, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.77% | - |
| Aug 6, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 2.51% | - |
| Aug 5, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.19% | - |
| Aug 4, 2025 | 64.35 | 64.35 | 63.70 | 62.95 | 62.95 | -1.25% | 180 |
| Aug 1, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -3.56% | - |
| Jul 31, 2025 | 68.75 | 68.75 | 68.75 | 66.10 | 66.10 | -0.75% | 25 |
| Jul 30, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -1.19% | - |
| Jul 29, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -3.92% | - |
| Jul 28, 2025 | 71.95 | 71.95 | 71.95 | 70.15 | 70.15 | -1.82% | 192 |
| Jul 25, 2025 | 70.50 | 71.85 | 70.50 | 71.45 | 71.45 | 1.71% | 11 |
| Jul 24, 2025 | 71.00 | 71.00 | 71.00 | 70.25 | 70.25 | -0.35% | 20 |
| Jul 23, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 3.98% | - |
| Jul 22, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.44% | - |
| Jul 21, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 2.95% | - |
| Jul 18, 2025 | 65.70 | 65.70 | 64.70 | 66.15 | 66.15 | -2.00% | 668 |