Wacker Chemie AG (ETR:WCH)
Germany
· Delayed Price · Currency is EUR 67.60
+1.20 (1.81%)
At close: Dec 5, 2025
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.45 | 67.75 | 66.45 | 67.60 | 67.60 | 1.81% | 67,273 |
| Dec 4, 2025 | 66.00 | 66.65 | 65.25 | 66.40 | 66.40 | 1.45% | 81,502 |
| Dec 3, 2025 | 65.00 | 65.45 | 64.40 | 65.45 | 65.45 | 1.16% | 74,404 |
| Dec 2, 2025 | 65.25 | 66.45 | 64.55 | 64.70 | 64.70 | -1.45% | 83,298 |
| Dec 1, 2025 | 65.80 | 66.50 | 64.85 | 65.65 | 65.65 | -0.98% | 75,125 |
| Nov 28, 2025 | 65.40 | 66.30 | 64.00 | 66.30 | 66.30 | -1.70% | 196,818 |
| Nov 27, 2025 | 65.15 | 67.90 | 65.15 | 67.45 | 67.45 | 3.29% | 147,121 |
| Nov 26, 2025 | 66.55 | 67.05 | 65.20 | 65.30 | 65.30 | -3.04% | 77,838 |
| Nov 25, 2025 | 68.45 | 68.45 | 66.20 | 67.35 | 67.35 | -0.44% | 52,950 |
| Nov 24, 2025 | 66.20 | 68.50 | 66.20 | 67.65 | 67.65 | 0.45% | 113,234 |
| Nov 21, 2025 | 66.20 | 68.30 | 66.05 | 67.35 | 67.35 | 0.60% | 84,776 |
| Nov 20, 2025 | 68.90 | 68.90 | 65.45 | 66.95 | 66.95 | -0.74% | 74,638 |
| Nov 19, 2025 | 66.90 | 69.45 | 66.75 | 67.45 | 67.45 | -0.15% | 72,816 |
| Nov 18, 2025 | 66.10 | 68.05 | 65.75 | 67.55 | 67.55 | 0.45% | 76,746 |
| Nov 17, 2025 | 69.10 | 70.05 | 66.70 | 67.25 | 67.25 | -2.89% | 100,893 |
| Nov 14, 2025 | 66.00 | 69.25 | 65.70 | 69.25 | 69.25 | 4.77% | 163,720 |
| Nov 13, 2025 | 64.05 | 66.50 | 63.75 | 66.10 | 66.10 | 3.69% | 268,002 |
| Nov 12, 2025 | 63.85 | 64.65 | 63.40 | 63.75 | 63.75 | -0.08% | 123,264 |
| Nov 11, 2025 | 67.10 | 67.15 | 63.80 | 63.80 | 63.80 | -4.78% | 224,671 |
| Nov 10, 2025 | 66.30 | 68.95 | 65.60 | 67.00 | 67.00 | -1.25% | 83,831 |
| Nov 7, 2025 | 68.05 | 69.65 | 67.45 | 67.85 | 67.85 | 0.89% | 63,455 |
| Nov 6, 2025 | 68.25 | 69.05 | 67.10 | 67.25 | 67.25 | -1.54% | 87,612 |
| Nov 5, 2025 | 66.50 | 68.50 | 65.80 | 68.30 | 68.30 | 1.56% | 81,111 |
| Nov 4, 2025 | 68.65 | 68.65 | 66.35 | 67.25 | 67.25 | -3.38% | 125,756 |
| Nov 3, 2025 | 68.20 | 70.70 | 67.50 | 69.60 | 69.60 | 1.68% | 108,898 |
| Oct 31, 2025 | 67.65 | 69.60 | 67.65 | 68.45 | 68.45 | -0.44% | 108,788 |
| Oct 30, 2025 | 67.05 | 70.00 | 66.40 | 68.75 | 68.75 | 0.07% | 123,296 |
| Oct 29, 2025 | 68.75 | 69.55 | 68.15 | 68.70 | 68.70 | 0.88% | 86,416 |
| Oct 28, 2025 | 67.45 | 68.55 | 67.00 | 68.10 | 68.10 | -0.58% | 84,761 |
| Oct 27, 2025 | 69.65 | 69.75 | 68.15 | 68.50 | 68.50 | -1.08% | 91,131 |
| Oct 24, 2025 | 69.00 | 69.90 | 68.60 | 69.25 | 69.25 | 1.24% | 122,198 |
| Oct 23, 2025 | 67.10 | 68.40 | 66.90 | 68.40 | 68.40 | 2.86% | 155,252 |
| Oct 22, 2025 | 66.95 | 67.45 | 65.50 | 66.50 | 66.50 | -1.70% | 108,610 |
| Oct 21, 2025 | 68.30 | 68.30 | 67.15 | 67.65 | 67.65 | -0.44% | 66,949 |
| Oct 20, 2025 | 67.10 | 68.55 | 66.45 | 67.95 | 67.95 | 2.03% | 78,579 |
| Oct 17, 2025 | 64.40 | 67.30 | 64.15 | 66.60 | 66.60 | 1.45% | 85,952 |
| Oct 16, 2025 | 65.00 | 65.90 | 64.15 | 65.65 | 65.65 | 1.00% | 70,790 |
| Oct 15, 2025 | 64.45 | 66.15 | 64.45 | 65.00 | 65.00 | 2.04% | 69,698 |
| Oct 14, 2025 | 64.85 | 65.25 | 63.70 | 63.70 | 63.70 | -2.75% | 89,205 |
| Oct 13, 2025 | 64.75 | 66.00 | 64.75 | 65.50 | 65.50 | 1.87% | 99,065 |
| Oct 10, 2025 | 66.85 | 67.40 | 64.30 | 64.30 | 64.30 | -3.96% | 108,872 |
| Oct 9, 2025 | 66.70 | 68.10 | 66.40 | 66.95 | 66.95 | 0.75% | 52,993 |
| Oct 8, 2025 | 67.25 | 67.40 | 66.45 | 66.45 | 66.45 | -2.14% | 73,617 |
| Oct 7, 2025 | 65.15 | 68.20 | 64.35 | 67.90 | 67.90 | 1.95% | 112,520 |
| Oct 6, 2025 | 65.95 | 66.85 | 64.05 | 66.60 | 66.60 | 0.83% | 113,389 |
| Oct 3, 2025 | 67.20 | 67.90 | 65.90 | 66.05 | 66.05 | -0.97% | 131,912 |
| Oct 2, 2025 | 64.65 | 66.70 | 64.65 | 66.70 | 66.70 | 4.63% | 114,239 |
| Oct 1, 2025 | 64.00 | 65.20 | 63.55 | 63.75 | 63.75 | -0.55% | 129,185 |
| Sep 30, 2025 | 64.00 | 64.50 | 63.45 | 64.10 | 64.10 | -0.31% | 79,611 |
| Sep 29, 2025 | 64.40 | 65.20 | 63.35 | 64.30 | 64.30 | -0.39% | 99,709 |
| Sep 26, 2025 | 64.20 | 65.00 | 63.85 | 64.55 | 64.55 | 0.23% | 100,292 |
| Sep 25, 2025 | 65.20 | 65.65 | 63.80 | 64.40 | 64.40 | -1.38% | 75,447 |
| Sep 24, 2025 | 64.45 | 65.30 | 63.45 | 65.30 | 65.30 | -0.15% | 80,246 |
| Sep 23, 2025 | 62.90 | 65.65 | 62.90 | 65.40 | 65.40 | 3.97% | 98,638 |
| Sep 22, 2025 | 62.85 | 63.25 | 62.30 | 62.90 | 62.90 | -0.55% | 55,010 |
| Sep 19, 2025 | 64.55 | 65.10 | 62.70 | 63.25 | 63.25 | -1.79% | 291,915 |
| Sep 18, 2025 | 63.40 | 65.30 | 63.00 | 64.40 | 64.40 | 1.58% | 130,612 |
| Sep 17, 2025 | 62.80 | 63.40 | 61.15 | 63.40 | 63.40 | -0.16% | 215,992 |
| Sep 16, 2025 | 63.80 | 64.55 | 63.05 | 63.50 | 63.50 | -0.24% | 80,873 |
| Sep 15, 2025 | 62.55 | 63.70 | 62.00 | 63.65 | 63.65 | 1.60% | 77,979 |
| Sep 12, 2025 | 63.00 | 63.75 | 62.30 | 62.65 | 62.65 | 0.40% | 64,159 |
| Sep 11, 2025 | 62.50 | 63.40 | 62.05 | 62.40 | 62.40 | -0.40% | 76,981 |
| Sep 10, 2025 | 64.95 | 65.40 | 62.65 | 62.65 | 62.65 | -3.54% | 127,121 |
| Sep 9, 2025 | 64.75 | 66.20 | 64.60 | 64.95 | 64.95 | -0.92% | 73,547 |
| Sep 8, 2025 | 64.80 | 65.75 | 63.95 | 65.55 | 65.55 | 2.02% | 90,070 |
| Sep 5, 2025 | 62.30 | 64.70 | 62.30 | 64.25 | 64.25 | 4.39% | 114,060 |
| Sep 4, 2025 | 62.70 | 62.85 | 61.20 | 61.55 | 61.55 | -1.36% | 71,805 |
| Sep 3, 2025 | 63.20 | 63.90 | 62.10 | 62.40 | 62.40 | -0.64% | 86,918 |
| Sep 2, 2025 | 65.15 | 65.35 | 62.80 | 62.80 | 62.80 | -3.31% | 115,150 |
| Sep 1, 2025 | 65.05 | 66.00 | 64.75 | 64.95 | 64.95 | -0.38% | 56,058 |
| Aug 29, 2025 | 65.80 | 66.10 | 64.90 | 65.20 | 65.20 | -0.69% | 98,615 |
| Aug 28, 2025 | 66.45 | 67.65 | 65.65 | 65.65 | 65.65 | -0.23% | 66,037 |
| Aug 27, 2025 | 67.00 | 67.35 | 65.40 | 65.80 | 65.80 | -1.50% | 88,830 |
| Aug 26, 2025 | 67.25 | 68.20 | 66.80 | 66.80 | 66.80 | -1.91% | 97,437 |
| Aug 25, 2025 | 68.95 | 69.15 | 67.90 | 68.10 | 68.10 | -1.02% | 78,402 |
| Aug 22, 2025 | 67.35 | 69.50 | 67.35 | 68.80 | 68.80 | 1.93% | 147,259 |
| Aug 21, 2025 | 68.50 | 68.55 | 67.00 | 67.50 | 67.50 | -1.39% | 83,016 |
| Aug 20, 2025 | 68.85 | 68.95 | 67.70 | 68.45 | 68.45 | -1.30% | 95,447 |
| Aug 19, 2025 | 66.25 | 70.50 | 66.25 | 69.35 | 69.35 | 4.13% | 220,159 |
| Aug 18, 2025 | 66.70 | 66.80 | 65.80 | 66.60 | 66.60 | -0.08% | 65,216 |
| Aug 15, 2025 | 66.45 | 67.95 | 66.25 | 66.65 | 66.65 | 1.21% | 95,392 |
| Aug 14, 2025 | 64.75 | 66.60 | 64.75 | 65.85 | 65.85 | 1.00% | 123,894 |
| Aug 13, 2025 | 65.60 | 65.60 | 63.95 | 65.20 | 65.20 | 0.31% | 97,450 |
| Aug 12, 2025 | 65.80 | 65.80 | 64.10 | 65.00 | 65.00 | -0.76% | 78,834 |
| Aug 11, 2025 | 66.95 | 67.20 | 65.30 | 65.50 | 65.50 | -2.46% | 68,926 |
| Aug 8, 2025 | 66.20 | 67.15 | 65.55 | 67.15 | 67.15 | 1.97% | 76,305 |
| Aug 7, 2025 | 63.35 | 67.55 | 63.35 | 65.85 | 65.85 | 1.00% | 138,460 |
| Aug 6, 2025 | 64.30 | 65.75 | 63.90 | 65.20 | 65.20 | 1.95% | 145,077 |
| Aug 5, 2025 | 63.30 | 64.15 | 63.00 | 63.95 | 63.95 | 1.75% | 95,010 |
| Aug 4, 2025 | 64.40 | 64.70 | 62.85 | 62.85 | 62.85 | -1.80% | 116,807 |
| Aug 1, 2025 | 65.30 | 65.30 | 63.20 | 64.00 | 64.00 | -2.59% | 164,417 |
| Jul 31, 2025 | 64.55 | 70.75 | 63.40 | 65.70 | 65.70 | -0.90% | 274,784 |
| Jul 30, 2025 | 67.05 | 67.90 | 66.30 | 66.30 | 66.30 | -0.90% | 78,863 |
| Jul 29, 2025 | 70.10 | 70.60 | 66.90 | 66.90 | 66.90 | -4.50% | 134,953 |
| Jul 28, 2025 | 72.80 | 73.45 | 69.90 | 70.05 | 70.05 | -2.03% | 143,766 |
| Jul 25, 2025 | 69.55 | 71.95 | 69.15 | 71.50 | 71.50 | 1.71% | 105,530 |
| Jul 24, 2025 | 71.30 | 71.85 | 70.05 | 70.30 | 70.30 | -0.07% | 82,628 |
| Jul 23, 2025 | 70.60 | 71.60 | 69.70 | 70.35 | 70.35 | 3.38% | 157,107 |
| Jul 22, 2025 | 67.40 | 68.15 | 65.95 | 68.05 | 68.05 | 0.37% | 95,096 |
| Jul 21, 2025 | 67.50 | 69.80 | 67.25 | 67.80 | 67.80 | 1.95% | 203,037 |