Wacker Chemie AG (FRA:WCH)
Germany
· Delayed Price · Currency is EUR 65.85
+1.15 (1.78%)
Last updated: Dec 4, 2025, 4:18 PM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.45 | 66.30 | 65.45 | 65.85 | 65.85 | 1.78% | 36 |
| Dec 3, 2025 | 64.40 | 64.70 | 64.40 | 64.70 | 64.70 | 0.31% | 150 |
| Dec 2, 2025 | 65.55 | 65.55 | 64.50 | 64.50 | 64.50 | -1.38% | 169 |
| Dec 1, 2025 | 66.10 | 66.10 | 65.40 | 65.40 | 65.40 | 0.62% | 260 |
| Nov 28, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -1.44% | 100 |
| Nov 27, 2025 | 65.20 | 65.95 | 65.20 | 65.95 | 65.95 | 0.61% | 100 |
| Nov 26, 2025 | 67.45 | 67.45 | 65.55 | 65.55 | 65.55 | -2.38% | 50 |
| Nov 25, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 1.82% | - |
| Nov 24, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.69% | - |
| Nov 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.09% | - |
| Nov 20, 2025 | 68.25 | 68.25 | 66.90 | 66.90 | 66.90 | -3.46% | 41 |
| Nov 19, 2025 | 67.30 | 69.30 | 66.70 | 69.30 | 69.30 | 5.80% | 535 |
| Nov 18, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -5.07% | - |
| Nov 17, 2025 | 68.45 | 69.00 | 68.45 | 69.00 | 69.00 | 4.94% | 50 |
| Nov 14, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 2.10% | - |
| Nov 13, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.70% | 50 |
| Nov 12, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.85% | 3 |
| Nov 11, 2025 | 67.00 | 67.00 | 64.50 | 64.50 | 64.50 | -4.44% | 49 |
| Nov 10, 2025 | 67.25 | 68.85 | 67.25 | 67.50 | 67.50 | -2.10% | 256 |
| Nov 7, 2025 | 66.85 | 68.95 | 66.85 | 68.95 | 68.95 | 0.58% | 40 |
| Nov 6, 2025 | 67.85 | 68.95 | 67.85 | 68.55 | 68.55 | 3.24% | 1,030 |
| Nov 5, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.50% | - |
| Nov 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.59% | - |
| Nov 3, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.44% | 40 |
| Oct 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.37% | - |
| Oct 30, 2025 | 66.30 | 68.65 | 66.30 | 68.25 | 68.25 | -0.36% | 1,082 |
| Oct 29, 2025 | 67.45 | 69.15 | 67.45 | 68.50 | 68.50 | 0.81% | 103 |
| Oct 28, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.22% | - |
| Oct 27, 2025 | 69.50 | 69.50 | 68.10 | 68.10 | 68.10 | -1.66% | 51 |
| Oct 24, 2025 | 68.10 | 69.55 | 68.10 | 69.25 | 69.25 | 4.77% | 2,147 |
| Oct 23, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.71% | - |
| Oct 22, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -0.66% | - |
| Oct 21, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.15% | - |
| Oct 20, 2025 | 67.30 | 67.60 | 67.30 | 67.60 | 67.60 | 5.13% | 363 |
| Oct 17, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | - |
| Oct 16, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -2.13% | - |
| Oct 15, 2025 | 63.80 | 65.95 | 63.80 | 65.70 | 65.70 | 1.15% | 20 |
| Oct 14, 2025 | 64.35 | 64.95 | 64.00 | 64.95 | 64.95 | 1.80% | 124 |
| Oct 13, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -4.35% | 8 |
| Oct 10, 2025 | 66.55 | 67.10 | 66.55 | 66.70 | 66.70 | -0.60% | 520 |
| Oct 9, 2025 | 66.15 | 67.60 | 66.15 | 67.10 | 67.10 | -0.07% | 453 |
| Oct 8, 2025 | 67.45 | 67.45 | 67.15 | 67.15 | 67.15 | -1.25% | 140 |
| Oct 7, 2025 | 65.00 | 68.20 | 65.00 | 68.00 | 68.00 | 2.80% | 246 |
| Oct 6, 2025 | 65.65 | 66.15 | 64.90 | 66.15 | 66.15 | -0.75% | 500 |
| Oct 3, 2025 | 66.50 | 66.65 | 66.50 | 66.65 | 66.65 | 0.60% | 50 |
| Oct 2, 2025 | 63.65 | 66.25 | 63.65 | 66.25 | 66.25 | 4.00% | - |
| Oct 1, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.16% | - |
| Sep 30, 2025 | 63.90 | 64.40 | 63.80 | 63.80 | 63.80 | -1.01% | 65 |
| Sep 29, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.55% | 135 |
| Sep 26, 2025 | 64.15 | 64.50 | 64.10 | 64.10 | 64.10 | -1.69% | 307 |
| Sep 25, 2025 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 0.93% | 45 |
| Sep 24, 2025 | 64.70 | 64.85 | 64.45 | 64.60 | 64.60 | -1.52% | 551 |
| Sep 23, 2025 | 62.70 | 65.60 | 62.70 | 65.60 | 65.60 | 4.13% | 260 |
| Sep 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.56% | 100 |
| Sep 19, 2025 | 64.30 | 64.30 | 62.65 | 62.65 | 62.65 | -3.47% | 465 |
| Sep 18, 2025 | 63.35 | 64.90 | 63.05 | 64.90 | 64.90 | 6.13% | 225 |
| Sep 17, 2025 | 61.80 | 62.70 | 61.15 | 61.15 | 61.15 | -3.47% | 440 |
| Sep 16, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.40% | - |
| Sep 15, 2025 | 62.85 | 63.45 | 62.85 | 63.10 | 63.10 | 0.40% | 551 |
| Sep 12, 2025 | 62.60 | 62.85 | 62.60 | 62.85 | 62.85 | -0.08% | 20 |
| Sep 11, 2025 | 62.70 | 62.90 | 62.00 | 62.90 | 62.90 | -0.24% | 1,055 |
| Sep 10, 2025 | 65.25 | 65.25 | 63.05 | 63.05 | 63.05 | -2.85% | 141 |
| Sep 9, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.31% | - |
| Sep 8, 2025 | 64.40 | 65.10 | 64.40 | 65.10 | 65.10 | 1.09% | 76 |
| Sep 5, 2025 | 61.60 | 64.40 | 61.60 | 64.40 | 64.40 | 3.12% | 302 |
| Sep 4, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.24% | - |
| Sep 3, 2025 | 63.05 | 63.10 | 62.60 | 62.60 | 62.60 | -1.65% | 56 |
| Sep 2, 2025 | 64.70 | 64.70 | 63.65 | 63.65 | 63.65 | -1.93% | 80 |
| Sep 1, 2025 | 64.90 | 65.00 | 64.90 | 64.90 | 64.90 | -0.69% | 150 |
| Aug 29, 2025 | 65.40 | 65.55 | 65.35 | 65.35 | 65.35 | -0.31% | 250 |
| Aug 28, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.46% | - |
| Aug 27, 2025 | 67.00 | 67.00 | 65.85 | 65.85 | 65.85 | -1.72% | 178 |
| Aug 26, 2025 | 67.40 | 67.40 | 67.00 | 67.00 | 67.00 | -2.05% | 30 |
| Aug 25, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.79% | 18 |
| Aug 22, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.25% | - |
| Aug 21, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.37% | - |
| Aug 20, 2025 | 68.50 | 68.70 | 68.30 | 68.30 | 68.30 | -0.87% | 202 |
| Aug 19, 2025 | 66.25 | 68.90 | 66.25 | 68.90 | 68.90 | 3.30% | 200 |
| Aug 18, 2025 | 65.70 | 66.70 | 65.70 | 66.70 | 66.70 | -0.82% | 165 |
| Aug 15, 2025 | 65.85 | 67.25 | 65.85 | 67.25 | 67.25 | 2.91% | 50 |
| Aug 14, 2025 | 64.70 | 65.85 | 64.70 | 65.35 | 65.35 | 0.85% | 261 |
| Aug 13, 2025 | 65.00 | 65.00 | 64.80 | 64.80 | 64.80 | - | 13 |
| Aug 12, 2025 | 65.20 | 65.60 | 64.80 | 64.80 | 64.80 | -2.19% | 100 |
| Aug 11, 2025 | 66.55 | 66.55 | 66.25 | 66.25 | 66.25 | -0.15% | 6 |
| Aug 8, 2025 | 65.50 | 66.35 | 65.50 | 66.35 | 66.35 | 0.30% | 151 |
| Aug 7, 2025 | 63.95 | 66.15 | 63.95 | 66.15 | 66.15 | 1.38% | 260 |
| Aug 6, 2025 | 64.10 | 65.25 | 64.10 | 65.25 | 65.25 | 3.24% | 150 |
| Aug 5, 2025 | 62.95 | 63.90 | 62.95 | 63.20 | 63.20 | -1.33% | 195 |
| Aug 4, 2025 | 64.05 | 64.65 | 64.00 | 64.05 | 64.05 | -0.70% | 287 |
| Aug 1, 2025 | 65.30 | 65.30 | 63.45 | 64.50 | 64.50 | -3.01% | 276 |
| Jul 31, 2025 | 67.70 | 68.95 | 64.00 | 66.50 | 66.50 | - | 203 |
| Jul 30, 2025 | 67.00 | 67.70 | 66.50 | 66.50 | 66.50 | -0.89% | 205 |
| Jul 29, 2025 | 69.80 | 69.80 | 67.10 | 67.10 | 67.10 | -3.80% | 70 |
| Jul 28, 2025 | 72.00 | 73.00 | 69.75 | 69.75 | 69.75 | -2.38% | 236 |
| Jul 25, 2025 | 69.05 | 71.45 | 69.05 | 71.45 | 71.45 | 2.07% | 30 |
| Jul 24, 2025 | 71.10 | 71.10 | 70.00 | 70.00 | 70.00 | -0.71% | 120 |
| Jul 23, 2025 | 68.80 | 71.00 | 68.80 | 70.50 | 70.50 | 2.92% | 1,665 |
| Jul 22, 2025 | 67.50 | 68.50 | 67.15 | 68.50 | 68.50 | -0.29% | 271 |
| Jul 21, 2025 | 66.70 | 68.70 | 66.70 | 68.70 | 68.70 | 3.23% | 100 |
| Jul 18, 2025 | 67.60 | 69.00 | 65.00 | 66.55 | 66.55 | -2.42% | 1,183 |