Wacker Chemie AG (ETR:WCH)
Germany
· Delayed Price · Currency is EUR 95.65
-0.70 (-0.73%)
Apr 28, 2026, 5:35 PM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.75 | 97.20 | 94.60 | 95.65 | 95.65 | -0.73% | 118,237 |
| Apr 27, 2026 | 95.95 | 98.00 | 95.10 | 96.35 | 96.35 | 0.89% | 94,666 |
| Apr 24, 2026 | 96.80 | 97.35 | 94.90 | 95.50 | 95.50 | -2.20% | 122,443 |
| Apr 23, 2026 | 98.35 | 99.80 | 96.85 | 97.65 | 97.65 | -0.66% | 152,260 |
| Apr 22, 2026 | 94.35 | 98.95 | 94.30 | 98.30 | 98.30 | 4.57% | 144,140 |
| Apr 21, 2026 | 96.00 | 97.00 | 93.90 | 94.00 | 94.00 | -1.05% | 113,123 |
| Apr 20, 2026 | 93.50 | 95.90 | 93.50 | 95.00 | 95.00 | 2.04% | 119,682 |
| Apr 17, 2026 | 92.65 | 95.30 | 91.90 | 93.10 | 93.10 | 0.65% | 139,138 |
| Apr 16, 2026 | 92.00 | 94.90 | 91.85 | 92.50 | 92.50 | 1.70% | 162,532 |
| Apr 15, 2026 | 89.85 | 91.70 | 88.90 | 90.95 | 90.95 | 2.13% | 99,801 |
| Apr 14, 2026 | 90.80 | 91.45 | 88.80 | 89.05 | 89.05 | -1.49% | 83,914 |
| Apr 13, 2026 | 89.00 | 90.90 | 88.40 | 90.40 | 90.40 | -0.88% | 126,847 |
| Apr 10, 2026 | 88.90 | 92.10 | 87.70 | 91.20 | 91.20 | 2.01% | 99,156 |
| Apr 9, 2026 | 89.00 | 90.40 | 87.00 | 89.40 | 89.40 | 1.02% | 128,951 |
| Apr 8, 2026 | 87.50 | 88.85 | 84.40 | 88.50 | 88.50 | 3.93% | 167,898 |
| Apr 7, 2026 | 81.20 | 86.90 | 81.20 | 85.15 | 85.15 | 3.78% | 144,845 |
| Apr 2, 2026 | 81.60 | 83.40 | 81.15 | 82.05 | 82.05 | -1.20% | 87,460 |
| Apr 1, 2026 | 86.00 | 86.80 | 82.65 | 83.05 | 83.05 | -1.25% | 147,190 |
| Mar 31, 2026 | 82.45 | 85.70 | 81.40 | 84.10 | 84.10 | 1.26% | 140,586 |
| Mar 30, 2026 | 80.30 | 83.10 | 80.00 | 83.05 | 83.05 | 3.23% | 88,602 |
| Mar 27, 2026 | 81.50 | 81.90 | 79.60 | 80.45 | 80.45 | -1.29% | 101,859 |
| Mar 26, 2026 | 79.30 | 81.85 | 79.30 | 81.50 | 81.50 | 1.43% | 135,642 |
| Mar 25, 2026 | 78.00 | 81.90 | 77.30 | 80.35 | 80.35 | 4.90% | 197,768 |
| Mar 24, 2026 | 73.50 | 76.60 | 72.45 | 76.60 | 76.60 | 5.15% | 134,940 |
| Mar 23, 2026 | 68.35 | 75.00 | 66.50 | 72.85 | 72.85 | 4.15% | 146,416 |
| Mar 20, 2026 | 70.20 | 72.65 | 69.10 | 69.95 | 69.95 | -1.27% | 164,091 |
| Mar 19, 2026 | 72.80 | 73.30 | 70.80 | 70.85 | 70.85 | -5.47% | 114,628 |
| Mar 18, 2026 | 81.20 | 81.20 | 74.50 | 74.95 | 74.95 | -7.81% | 143,123 |
| Mar 17, 2026 | 78.00 | 81.40 | 77.50 | 81.30 | 81.30 | 3.30% | 112,390 |
| Mar 16, 2026 | 78.50 | 80.20 | 78.15 | 78.70 | 78.70 | -0.76% | 64,058 |
| Mar 13, 2026 | 80.00 | 81.70 | 77.95 | 79.30 | 79.30 | -0.75% | 188,990 |
| Mar 12, 2026 | 73.20 | 80.00 | 72.95 | 79.90 | 79.90 | 9.15% | 221,946 |
| Mar 11, 2026 | 72.90 | 75.65 | 70.75 | 73.20 | 73.20 | 6.55% | 318,215 |
| Mar 10, 2026 | 68.25 | 69.45 | 67.50 | 68.70 | 68.70 | 5.29% | 179,075 |
| Mar 9, 2026 | 63.00 | 65.65 | 62.25 | 65.25 | 65.25 | -1.51% | 173,380 |
| Mar 6, 2026 | 72.00 | 72.20 | 65.25 | 66.25 | 66.25 | -7.67% | 272,344 |
| Mar 5, 2026 | 73.50 | 75.40 | 71.65 | 71.75 | 71.75 | -2.78% | 136,057 |
| Mar 4, 2026 | 70.10 | 74.35 | 69.50 | 73.80 | 73.80 | 5.50% | 124,723 |
| Mar 3, 2026 | 73.75 | 73.90 | 68.90 | 69.95 | 69.95 | -7.84% | 207,653 |
| Mar 2, 2026 | 79.00 | 79.30 | 74.50 | 75.90 | 75.90 | -6.06% | 144,107 |
| Feb 27, 2026 | 82.65 | 83.05 | 80.00 | 80.80 | 80.80 | -1.40% | 96,018 |
| Feb 26, 2026 | 80.90 | 84.95 | 80.00 | 81.95 | 81.95 | -0.12% | 128,289 |
| Feb 25, 2026 | 82.25 | 82.55 | 81.25 | 82.05 | 82.05 | -0.61% | 67,116 |
| Feb 24, 2026 | 80.95 | 82.80 | 80.20 | 82.55 | 82.55 | 4.03% | 70,481 |
| Feb 23, 2026 | 79.55 | 79.80 | 78.50 | 79.35 | 79.35 | -0.19% | 41,240 |
| Feb 20, 2026 | 79.15 | 80.35 | 78.35 | 79.50 | 79.50 | 1.60% | 68,117 |
| Feb 19, 2026 | 82.40 | 82.40 | 78.00 | 78.25 | 78.25 | -3.40% | 55,482 |
| Feb 18, 2026 | 80.40 | 81.00 | 77.85 | 81.00 | 81.00 | 1.31% | 73,103 |
| Feb 17, 2026 | 80.95 | 80.95 | 78.80 | 79.95 | 79.95 | - | 57,076 |
| Feb 16, 2026 | 80.15 | 80.95 | 78.85 | 79.95 | 79.95 | -0.81% | 71,727 |
| Feb 13, 2026 | 80.40 | 80.80 | 78.95 | 80.60 | 80.60 | -0.19% | 106,656 |
| Feb 12, 2026 | 84.00 | 84.35 | 80.25 | 80.75 | 80.75 | -3.75% | 153,905 |
| Feb 11, 2026 | 83.50 | 85.45 | 82.10 | 83.90 | 83.90 | 6.54% | 235,305 |
| Feb 10, 2026 | 79.20 | 80.40 | 77.45 | 78.75 | 78.75 | 3.35% | 192,604 |
| Feb 9, 2026 | 75.30 | 76.25 | 73.65 | 76.20 | 76.20 | 1.40% | 68,466 |
| Feb 6, 2026 | 77.00 | 77.10 | 74.55 | 75.15 | 75.15 | -2.28% | 92,017 |
| Feb 5, 2026 | 76.95 | 77.70 | 74.70 | 76.90 | 76.90 | -0.06% | 162,501 |
| Feb 4, 2026 | 69.85 | 76.95 | 69.85 | 76.95 | 76.95 | 11.44% | 323,891 |
| Feb 3, 2026 | 68.60 | 69.70 | 68.20 | 69.05 | 69.05 | -0.07% | 59,349 |
| Feb 2, 2026 | 68.00 | 69.60 | 66.40 | 69.10 | 69.10 | 0.66% | 65,330 |
| Jan 30, 2026 | 67.20 | 69.00 | 67.00 | 68.65 | 68.65 | 1.70% | 64,321 |
| Jan 29, 2026 | 69.50 | 69.90 | 67.25 | 67.50 | 67.50 | -1.96% | 98,769 |
| Jan 28, 2026 | 72.00 | 74.70 | 67.50 | 68.85 | 68.85 | -3.97% | 189,408 |
| Jan 27, 2026 | 74.00 | 74.20 | 71.70 | 71.70 | 71.70 | -2.85% | 64,814 |
| Jan 26, 2026 | 72.35 | 73.95 | 71.80 | 73.80 | 73.80 | 1.17% | 50,315 |
| Jan 23, 2026 | 72.10 | 73.35 | 71.80 | 72.95 | 72.95 | 0.41% | 103,333 |
| Jan 22, 2026 | 71.55 | 73.50 | 71.50 | 72.65 | 72.65 | 2.98% | 158,167 |
| Jan 21, 2026 | 67.45 | 71.15 | 66.95 | 70.55 | 70.55 | 5.53% | 173,299 |
| Jan 20, 2026 | 67.40 | 67.75 | 65.65 | 66.85 | 66.85 | -1.76% | 105,840 |
| Jan 19, 2026 | 70.00 | 70.00 | 66.85 | 68.05 | 68.05 | -4.02% | 141,730 |
| Jan 16, 2026 | 73.40 | 73.50 | 70.90 | 70.90 | 70.90 | -3.41% | 99,530 |
| Jan 15, 2026 | 73.50 | 74.40 | 72.55 | 73.40 | 73.40 | 0.69% | 70,193 |
| Jan 14, 2026 | 73.25 | 73.55 | 71.40 | 72.90 | 72.90 | -0.07% | 111,258 |
| Jan 13, 2026 | 70.70 | 73.90 | 70.45 | 72.95 | 72.95 | 3.62% | 150,276 |
| Jan 12, 2026 | 70.95 | 71.05 | 69.65 | 70.40 | 70.40 | -0.49% | 47,670 |
| Jan 9, 2026 | 69.75 | 70.85 | 69.20 | 70.75 | 70.75 | 1.95% | 82,781 |
| Jan 8, 2026 | 70.15 | 70.15 | 67.90 | 69.40 | 69.40 | -0.43% | 64,471 |
| Jan 7, 2026 | 71.65 | 71.65 | 69.35 | 69.70 | 69.70 | -2.65% | 66,676 |
| Jan 6, 2026 | 69.95 | 71.60 | 69.50 | 71.60 | 71.60 | 1.99% | 90,703 |
| Jan 5, 2026 | 71.80 | 73.00 | 69.55 | 70.20 | 70.20 | -1.75% | 74,898 |
| Jan 2, 2026 | 69.65 | 71.80 | 69.65 | 71.45 | 71.45 | 3.03% | 88,442 |
| Dec 30, 2025 | 68.10 | 69.35 | 67.75 | 69.35 | 69.35 | 1.39% | 47,772 |
| Dec 29, 2025 | 66.50 | 68.50 | 66.50 | 68.40 | 68.40 | 2.70% | 62,729 |
| Dec 23, 2025 | 67.00 | 68.20 | 66.60 | 66.60 | 66.60 | -1.19% | 70,515 |
| Dec 22, 2025 | 67.80 | 68.20 | 66.45 | 67.40 | 67.40 | -0.59% | 61,710 |
| Dec 19, 2025 | 67.80 | 68.90 | 67.50 | 67.80 | 67.80 | -0.51% | 132,180 |
| Dec 18, 2025 | 67.50 | 68.70 | 66.30 | 68.15 | 68.15 | 0.66% | 107,068 |
| Dec 17, 2025 | 68.65 | 68.70 | 67.35 | 67.70 | 67.70 | -1.53% | 75,051 |
| Dec 16, 2025 | 67.90 | 70.10 | 67.85 | 68.75 | 68.75 | 0.36% | 70,871 |
| Dec 15, 2025 | 70.05 | 70.95 | 68.15 | 68.50 | 68.50 | -1.93% | 78,314 |
| Dec 12, 2025 | 66.80 | 70.25 | 66.80 | 69.85 | 69.85 | 4.41% | 142,916 |
| Dec 11, 2025 | 66.55 | 67.60 | 65.25 | 66.90 | 66.90 | 0.60% | 88,857 |
| Dec 10, 2025 | 67.50 | 68.60 | 66.50 | 66.50 | 66.50 | -1.70% | 96,343 |
| Dec 9, 2025 | 66.05 | 68.00 | 66.05 | 67.65 | 67.65 | 1.73% | 63,152 |
| Dec 8, 2025 | 67.45 | 67.50 | 66.20 | 66.50 | 66.50 | -1.63% | 72,070 |
| Dec 5, 2025 | 66.45 | 67.75 | 66.45 | 67.60 | 67.60 | 1.81% | 67,526 |
| 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% | 74,454 |
| 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 |