Wacker Chemie AG - WCH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	64.4	66.6	66.6	67.3	64.15	85,952
October 16, 2025	65	65.65	65.65	65.9	64.15	70,790
October 15, 2025	64.45	65	65	66.15	64.45	69,698
October 14, 2025	64.85	63.7	63.7	65.25	63.7	89,205
October 13, 2025	64.75	65.5	65.5	66	64.75	99,065
October 10, 2025	66.85	64.3	64.3	67.4	64.3	108,872
October 09, 2025	66.7	66.95	66.95	68.1	66.4	52,993
October 08, 2025	67.25	66.45	66.45	67.4	66.45	73,617
October 07, 2025	65.15	67.9	67.9	68.2	64.35	112,520
October 06, 2025	65.95	66.6	66.6	66.85	64.05	113,389
October 03, 2025	67.2	66.05	66.05	67.9	65.9	131,912
October 02, 2025	64.65	66.7	66.7	66.7	64.65	114,239
October 01, 2025	64	63.75	63.75	65.2	63.55	129,185
September 30, 2025	64	64.1	64.1	64.5	63.45	79,611
September 29, 2025	64.4	64.3	64.3	65.2	63.35	99,709
September 26, 2025	64.2	64.55	64.55	65	63.85	100,292
September 25, 2025	65.2	64.4	64.4	65.65	63.8	75,447
September 24, 2025	64.45	65.3	65.3	65.3	63.45	80,246
September 23, 2025	62.9	65.4	65.4	65.65	62.9	98,638
September 22, 2025	62.85	62.9	62.9	63.25	62.3	55,010
September 19, 2025	64.55	63.25	63.25	65.1	62.7	291,915
September 18, 2025	63.4	64.4	64.4	65.3	63	130,612
September 17, 2025	62.8	63.4	63.4	63.4	61.15	215,992
September 16, 2025	63.8	63.5	63.5	64.55	63.05	80,873
September 15, 2025	62.55	63.65	63.65	63.7	62	77,979
September 12, 2025	63	62.65	62.65	63.75	62.3	64,159
September 11, 2025	62.5	62.4	62.4	63.4	62.05	76,981
September 10, 2025	64.95	62.65	62.65	65.4	62.65	127,121
September 09, 2025	64.75	64.95	64.95	66.2	64.6	73,547
September 08, 2025	64.8	65.55	65.55	65.75	63.95	90,070
September 05, 2025	62.3	64.25	64.25	64.7	62.3	114,060
September 04, 2025	62.7	61.55	61.55	62.85	61.2	71,805
September 03, 2025	63.2	62.4	62.4	63.9	62.1	86,918
September 02, 2025	65.15	62.8	62.8	65.35	62.8	115,150
September 01, 2025	65.05	64.95	64.95	66	64.75	56,058
August 29, 2025	65.8	65.2	65.2	66.1	64.9	98,615
August 28, 2025	66.45	65.65	65.65	67.65	65.65	66,037
August 27, 2025	67	65.8	65.8	67.35	65.4	88,830
August 26, 2025	67.25	66.8	66.8	68.2	66.8	97,437
August 25, 2025	68.95	68.1	68.1	69.15	67.9	78,402
August 22, 2025	67.35	68.8	68.8	69.5	67.35	147,259
August 21, 2025	68.5	67.5	67.5	68.55	67	83,016
August 20, 2025	68.85	68.45	68.45	68.95	67.7	95,447
August 19, 2025	66.25	69.35	69.35	70.5	66.25	220,159
August 18, 2025	66.7	66.6	66.6	66.8	65.8	65,216
August 15, 2025	66.45	66.65	66.65	67.95	66.25	95,392
August 14, 2025	64.75	65.85	65.85	66.6	64.75	123,894
August 13, 2025	65.6	65.2	65.2	65.6	63.95	97,450
August 12, 2025	65.8	65	65	65.8	64.1	78,834
August 11, 2025	66.95	65.5	65.5	67.2	65.3	68,926
August 08, 2025	66.2	67.15	67.15	67.15	65.55	76,305
August 07, 2025	63.35	65.85	65.85	67.55	63.35	138,460
August 06, 2025	64.3	65.2	65.2	65.75	63.9	145,077
August 05, 2025	63.3	63.95	63.95	64.15	63	95,010
August 04, 2025	64.4	62.85	62.85	64.7	62.85	116,807
August 01, 2025	65.3	64	64	65.3	63.2	164,417
July 31, 2025	64.55	65.7	65.7	70.75	63.4	274,784
July 30, 2025	67.05	66.3	66.3	67.9	66.3	78,863
July 29, 2025	70.1	66.9	66.9	70.6	66.9	134,953
July 28, 2025	72.8	70.05	70.05	73.45	69.9	143,766

Wacker Chemie AG (WCH.DE) XETRA