Wacker Chemie AG (VIE:WCH)
Austria
· Delayed Price · Currency is EUR 67.10
+1.00 (1.51%)
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 | 66.75 | 67.35 | 66.75 | 67.10 | 67.10 | 1.51% | - |
| Dec 4, 2025 | 65.70 | 66.20 | 65.70 | 66.10 | 66.10 | 1.15% | - |
| Dec 3, 2025 | 65.20 | 65.35 | 64.65 | 65.35 | 65.35 | 0.77% | - |
| Dec 2, 2025 | 65.65 | 65.95 | 64.85 | 64.85 | 64.85 | -0.99% | - |
| Dec 1, 2025 | 65.80 | 65.80 | 65.45 | 65.50 | 65.50 | -0.08% | - |
| Nov 28, 2025 | 64.30 | 65.55 | 64.30 | 65.55 | 65.55 | -1.35% | - |
| Nov 27, 2025 | 65.50 | 67.55 | 65.50 | 66.45 | 66.45 | 0.99% | - |
| Nov 26, 2025 | 67.00 | 67.00 | 65.65 | 65.80 | 65.80 | -2.45% | - |
| Nov 25, 2025 | 68.25 | 68.25 | 66.65 | 67.45 | 67.45 | -0.15% | - |
| Nov 24, 2025 | 67.55 | 68.20 | 67.05 | 67.55 | 67.55 | -0.15% | - |
| Nov 21, 2025 | 66.50 | 67.65 | 66.50 | 67.65 | 67.65 | 1.58% | - |
| Nov 20, 2025 | 68.25 | 68.25 | 66.50 | 66.60 | 66.60 | -2.49% | - |
| Nov 19, 2025 | 67.20 | 68.75 | 67.10 | 68.30 | 68.30 | 1.26% | - |
| Nov 18, 2025 | 66.25 | 67.55 | 66.25 | 67.45 | 67.45 | - | 151 |
| Nov 17, 2025 | 69.25 | 69.45 | 67.45 | 67.45 | 67.45 | -2.18% | - |
| Nov 14, 2025 | 66.70 | 68.95 | 66.25 | 68.95 | 68.95 | 4.55% | 10 |
| Nov 13, 2025 | 64.35 | 65.95 | 64.35 | 65.95 | 65.95 | 3.45% | - |
| Nov 12, 2025 | 64.10 | 64.50 | 63.75 | 63.75 | 63.75 | -3.48% | - |
| Nov 11, 2025 | 66.90 | 66.90 | 65.05 | 66.05 | 66.05 | -1.93% | - |
| Nov 10, 2025 | 67.85 | 68.75 | 66.90 | 67.35 | 67.35 | -0.74% | 156 |
| Nov 7, 2025 | 68.55 | 68.55 | 67.85 | 67.85 | 67.85 | 1.04% | - |
| Nov 6, 2025 | 68.85 | 68.85 | 67.15 | 67.15 | 67.15 | -1.61% | - |
| Nov 5, 2025 | 66.35 | 68.25 | 66.35 | 68.25 | 68.25 | 1.19% | - |
| Nov 4, 2025 | 68.55 | 68.55 | 67.05 | 67.45 | 67.45 | -3.02% | - |
| Nov 3, 2025 | 67.95 | 70.50 | 67.95 | 69.55 | 69.55 | 1.31% | 293 |
| Oct 31, 2025 | 68.95 | 68.95 | 68.30 | 68.65 | 68.65 | 0.88% | - |
| Oct 30, 2025 | 69.35 | 69.35 | 67.10 | 68.05 | 68.05 | -1.95% | 22 |
| Oct 29, 2025 | 69.25 | 69.45 | 68.05 | 69.40 | 69.40 | 1.68% | 150 |
| Oct 28, 2025 | 67.80 | 68.45 | 67.80 | 68.25 | 68.25 | -0.44% | - |
| Oct 27, 2025 | 69.60 | 69.60 | 68.40 | 68.55 | 68.55 | -1.79% | - |
| Oct 24, 2025 | 68.80 | 69.80 | 68.80 | 69.80 | 69.80 | 3.33% | - |
| Oct 23, 2025 | 67.65 | 67.65 | 67.25 | 67.55 | 67.55 | 0.82% | 525 |
| Oct 22, 2025 | 67.00 | 67.00 | 66.05 | 67.00 | 67.00 | -0.74% | - |
| Oct 21, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.95% | - |
| Oct 20, 2025 | 66.65 | 68.15 | 66.65 | 68.15 | 68.15 | 3.73% | - |
| Oct 17, 2025 | 64.90 | 65.70 | 64.50 | 65.70 | 65.70 | 0.54% | - |
| Oct 16, 2025 | 65.40 | 65.65 | 64.80 | 65.35 | 65.35 | 0.38% | - |
| Oct 15, 2025 | 64.95 | 65.50 | 64.95 | 65.10 | 65.10 | 1.72% | 240 |
| Oct 14, 2025 | 65.30 | 65.30 | 64.00 | 64.00 | 64.00 | -2.59% | - |
| Oct 13, 2025 | 65.10 | 65.70 | 65.10 | 65.70 | 65.70 | 1.94% | - |
| Oct 10, 2025 | 66.65 | 66.90 | 64.45 | 64.45 | 64.45 | -4.16% | - |
| Oct 9, 2025 | 66.90 | 68.10 | 66.90 | 67.25 | 67.25 | 0.52% | - |
| Oct 8, 2025 | 66.95 | 67.25 | 66.90 | 66.90 | 66.90 | -1.25% | - |
| Oct 7, 2025 | 64.65 | 68.10 | 64.65 | 67.75 | 67.75 | 2.03% | - |
| Oct 6, 2025 | 65.85 | 66.40 | 64.40 | 66.40 | 66.40 | 0.53% | - |
| Oct 3, 2025 | 67.30 | 67.30 | 66.05 | 66.05 | 66.05 | -0.38% | - |
| Oct 2, 2025 | 65.20 | 66.30 | 65.20 | 66.30 | 66.30 | 4.00% | - |
| Oct 1, 2025 | 64.55 | 65.00 | 63.75 | 63.75 | 63.75 | -0.39% | - |
| Sep 30, 2025 | 64.40 | 65.00 | 64.00 | 64.00 | 64.00 | -0.31% | 209 |
| Sep 29, 2025 | 64.30 | 65.45 | 64.20 | 64.20 | 64.20 | 0.23% | 172 |
| Sep 26, 2025 | 64.85 | 64.85 | 64.05 | 64.05 | 64.05 | -0.31% | - |
| Sep 25, 2025 | 64.85 | 65.15 | 64.25 | 64.25 | 64.25 | -1.46% | - |
| Sep 24, 2025 | 63.65 | 65.20 | 63.65 | 65.20 | 65.20 | -0.08% | - |
| Sep 23, 2025 | 63.45 | 65.35 | 63.45 | 65.25 | 65.25 | 3.65% | - |
| Sep 22, 2025 | 62.70 | 62.95 | 62.65 | 62.95 | 62.95 | -0.40% | - |
| Sep 19, 2025 | 64.65 | 64.65 | 63.10 | 63.20 | 63.20 | -1.63% | - |
| Sep 18, 2025 | 63.15 | 64.95 | 63.15 | 64.25 | 64.25 | 3.55% | - |
| Sep 17, 2025 | 62.45 | 62.45 | 61.20 | 62.05 | 62.05 | -2.59% | - |
| Sep 16, 2025 | 63.75 | 64.15 | 63.70 | 63.70 | 63.70 | 0.63% | - |
| Sep 15, 2025 | 62.40 | 63.30 | 62.40 | 63.30 | 63.30 | 0.96% | - |
| Sep 12, 2025 | 63.55 | 63.55 | 62.55 | 62.70 | 62.70 | 0.08% | - |
| Sep 11, 2025 | 62.65 | 62.65 | 62.35 | 62.65 | 62.65 | -0.95% | - |
| Sep 10, 2025 | 65.05 | 65.05 | 62.85 | 63.25 | 63.25 | -2.77% | - |
| Sep 9, 2025 | 65.75 | 65.75 | 64.85 | 65.05 | 65.05 | -0.84% | - |
| Sep 8, 2025 | 65.05 | 65.60 | 64.40 | 65.60 | 65.60 | 2.74% | - |
| Sep 5, 2025 | 63.25 | 64.35 | 62.95 | 63.85 | 63.85 | 3.99% | - |
| Sep 4, 2025 | 62.60 | 62.60 | 61.40 | 61.40 | 61.40 | -1.37% | - |
| Sep 3, 2025 | 63.80 | 63.80 | 62.25 | 62.25 | 62.25 | -1.03% | - |
| Sep 2, 2025 | 65.25 | 65.25 | 62.90 | 62.90 | 62.90 | -3.01% | - |
| Sep 1, 2025 | 65.25 | 65.40 | 64.85 | 64.85 | 64.85 | -0.77% | 100 |
| Aug 29, 2025 | 66.00 | 66.00 | 65.30 | 65.35 | 65.35 | -0.61% | - |
| Aug 28, 2025 | 67.30 | 67.60 | 65.75 | 65.75 | 65.75 | 0.38% | - |
| Aug 27, 2025 | 67.25 | 67.25 | 65.50 | 65.50 | 65.50 | -3.39% | - |
| Aug 26, 2025 | 67.65 | 67.90 | 67.65 | 67.80 | 67.80 | -0.22% | - |
| Aug 25, 2025 | 68.95 | 68.95 | 67.95 | 67.95 | 67.95 | -1.74% | - |
| Aug 22, 2025 | 68.20 | 69.15 | 68.20 | 69.15 | 69.15 | 2.07% | - |
| Aug 21, 2025 | 68.35 | 68.35 | 67.70 | 67.75 | 67.75 | -0.95% | - |
| Aug 20, 2025 | 68.30 | 68.40 | 68.30 | 68.40 | 68.40 | -1.37% | - |
| Aug 19, 2025 | 66.95 | 69.35 | 66.95 | 69.35 | 69.35 | 4.44% | - |
| Aug 18, 2025 | 66.55 | 66.65 | 66.10 | 66.40 | 66.40 | -0.15% | - |
| Aug 15, 2025 | 67.20 | 67.50 | 66.50 | 66.50 | 66.50 | 1.29% | - |
| Aug 14, 2025 | 65.40 | 66.20 | 65.30 | 65.65 | 65.65 | 0.46% | - |
| Aug 13, 2025 | 65.30 | 65.35 | 64.20 | 65.35 | 65.35 | -0.15% | - |
| Aug 12, 2025 | 65.60 | 65.60 | 64.60 | 65.45 | 65.45 | -0.08% | - |
| Aug 11, 2025 | 67.15 | 67.15 | 65.50 | 65.50 | 65.50 | -2.31% | - |
| Aug 8, 2025 | 66.20 | 67.05 | 66.20 | 67.05 | 67.05 | 1.82% | - |
| Aug 7, 2025 | 64.50 | 67.25 | 64.50 | 65.85 | 65.85 | 1.78% | - |
| Aug 6, 2025 | 64.55 | 64.70 | 64.05 | 64.70 | 64.70 | 1.17% | - |
| Aug 5, 2025 | 63.55 | 63.95 | 63.45 | 63.95 | 63.95 | 0.39% | - |
| Aug 4, 2025 | 64.40 | 64.40 | 63.70 | 63.70 | 63.70 | -0.39% | - |
| Aug 1, 2025 | 64.75 | 64.75 | 63.60 | 63.95 | 63.95 | -3.03% | - |
| Jul 31, 2025 | 69.25 | 69.45 | 65.95 | 65.95 | 65.95 | -0.68% | - |
| Jul 30, 2025 | 67.25 | 67.80 | 66.40 | 66.40 | 66.40 | -1.34% | - |
| Jul 29, 2025 | 69.90 | 69.90 | 67.30 | 67.30 | 67.30 | -4.06% | - |
| Jul 28, 2025 | 73.00 | 73.05 | 70.15 | 70.15 | 70.15 | -0.57% | - |
| Jul 25, 2025 | 69.70 | 71.35 | 69.70 | 70.55 | 70.55 | 0.57% | - |
| Jul 24, 2025 | 71.05 | 71.90 | 70.15 | 70.15 | 70.15 | -1.68% | - |
| Jul 23, 2025 | 70.40 | 71.35 | 69.75 | 71.35 | 71.35 | 5.16% | 17 |
| Jul 22, 2025 | 67.75 | 67.85 | 66.55 | 67.85 | 67.85 | -0.29% | 50 |
| Jul 21, 2025 | 67.70 | 69.50 | 67.70 | 68.05 | 68.05 | 2.95% | - |