Wacker Chemie AG (WCH.DE)
63.82
-0.98 (-1.51%)
At close: Jan 22, 2025, 5:29 PM
WCH.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 65.40 | 65.86 | 64.54 | 64.80 | -0.94 | -1.43% | 81,654 |
| Jan 20, 2025 | 65.88 | 66.12 | 64.22 | 65.74 | 0.00 | 0.00% | 193,162 |
| Jan 17, 2025 | 64.08 | 66.30 | 64.04 | 65.74 | 1.96 | 3.07% | 157,639 |
| Jan 16, 2025 | 64.04 | 64.82 | 63.14 | 63.78 | 0.40 | 0.63% | 148,384 |
| Jan 15, 2025 | 61.38 | 64.82 | 61.30 | 63.38 | 2.42 | 3.97% | 190,740 |
| Jan 14, 2025 | 63.18 | 63.30 | 60.82 | 60.96 | -1.64 | -2.62% | 247,541 |
| Jan 13, 2025 | 63.22 | 63.74 | 62.18 | 62.60 | -0.82 | -1.29% | 147,657 |
| Jan 10, 2025 | 64.30 | 65.48 | 62.90 | 63.42 | -4.26 | -6.29% | 380,056 |
| Jan 9, 2025 | 69.32 | 69.80 | 67.08 | 67.68 | -2.04 | -2.93% | 156,700 |
| Jan 8, 2025 | 70.78 | 71.14 | 69.00 | 69.72 | -1.26 | -1.78% | 89,491 |
| Jan 7, 2025 | 71.26 | 72.00 | 70.00 | 70.98 | -0.66 | -0.92% | 74,765 |
| Jan 6, 2025 | 71.08 | 73.24 | 70.78 | 71.64 | 1.32 | 1.88% | 131,411 |
| Jan 3, 2025 | 70.40 | 71.08 | 69.62 | 70.32 | -0.04 | -0.06% | 71,305 |
| Jan 2, 2025 | 70.00 | 71.42 | 69.72 | 70.36 | 0.32 | 0.46% | 107,380 |
| Dec 30, 2024 | 69.50 | 70.18 | 69.34 | 70.04 | 0.08 | 0.11% | 47,240 |
| Dec 27, 2024 | 69.34 | 70.72 | 69.34 | 69.96 | 0.54 | 0.78% | 93,595 |
| Dec 23, 2024 | 67.80 | 69.42 | 67.28 | 69.42 | 1.90 | 2.81% | 124,645 |
| Dec 20, 2024 | 66.28 | 67.74 | 65.92 | 67.52 | 0.58 | 0.87% | 354,019 |
| Dec 19, 2024 | 67.66 | 68.42 | 66.76 | 66.94 | -1.88 | -2.73% | 146,579 |
| Dec 18, 2024 | 69.50 | 69.62 | 67.74 | 68.82 | -0.50 | -0.72% | 166,226 |
| Dec 17, 2024 | 70.32 | 71.04 | 69.22 | 69.32 | -1.44 | -2.04% | 106,541 |
| Dec 16, 2024 | 71.36 | 71.58 | 69.90 | 70.76 | -0.74 | -1.03% | 72,464 |
| Dec 13, 2024 | 73.10 | 73.50 | 71.00 | 71.50 | -1.68 | -2.30% | 128,250 |
| Dec 12, 2024 | 74.18 | 75.54 | 72.78 | 73.18 | -0.90 | -1.21% | 97,469 |
| Dec 11, 2024 | 75.36 | 78.04 | 74.08 | 74.08 | -1.58 | -2.09% | 154,277 |
| Dec 10, 2024 | 74.52 | 75.88 | 73.72 | 75.66 | 0.10 | 0.13% | 64,786 |
| Dec 9, 2024 | 73.50 | 75.64 | 73.50 | 75.56 | 2.68 | 3.68% | 116,616 |
| Dec 6, 2024 | 71.78 | 72.98 | 71.78 | 72.88 | 0.88 | 1.22% | 71,173 |
| Dec 5, 2024 | 70.46 | 72.48 | 70.46 | 72.00 | 1.32 | 1.87% | 97,072 |
| Dec 4, 2024 | 70.48 | 71.56 | 70.12 | 70.68 | 0.16 | 0.23% | 80,884 |
| Dec 3, 2024 | 72.00 | 72.64 | 69.82 | 70.52 | -0.60 | -0.84% | 130,260 |
| Dec 2, 2024 | 70.84 | 71.82 | 70.38 | 71.12 | 0.36 | 0.51% | 74,256 |
| Nov 29, 2024 | 70.78 | 71.20 | 70.04 | 70.76 | 0.02 | 0.03% | 32,171 |
| Nov 28, 2024 | 70.46 | 71.32 | 70.40 | 70.74 | 0.70 | 1.00% | 45,071 |
| Nov 27, 2024 | 70.60 | 70.82 | 69.24 | 70.04 | -0.66 | -0.93% | 107,730 |
| Nov 26, 2024 | 71.26 | 71.84 | 70.16 | 70.70 | -1.52 | -2.10% | 84,644 |
| Nov 25, 2024 | 71.66 | 72.44 | 71.10 | 72.22 | 1.32 | 1.86% | 109,541 |
| Nov 22, 2024 | 72.32 | 72.80 | 70.20 | 70.90 | -1.16 | -1.61% | 116,313 |
| Nov 21, 2024 | 72.46 | 73.18 | 71.42 | 72.06 | -0.44 | -0.61% | 58,162 |
| Nov 20, 2024 | 73.02 | 73.06 | 71.74 | 72.50 | -0.20 | -0.28% | 56,106 |
| Nov 19, 2024 | 73.36 | 74.22 | 71.02 | 72.70 | -0.74 | -1.01% | 96,213 |
| Nov 18, 2024 | 74.60 | 74.92 | 73.40 | 73.44 | -1.02 | -1.37% | 67,312 |
| Nov 15, 2024 | 73.22 | 75.70 | 73.10 | 74.46 | 0.66 | 0.89% | 75,935 |
| Nov 14, 2024 | 71.78 | 74.60 | 71.24 | 73.80 | 1.52 | 2.10% | 116,399 |
| Nov 13, 2024 | 74.22 | 75.02 | 72.06 | 72.28 | -2.62 | -3.50% | 158,073 |
| Nov 12, 2024 | 77.44 | 77.76 | 74.66 | 74.90 | -3.70 | -4.71% | 153,860 |
| Nov 11, 2024 | 78.10 | 79.30 | 78.06 | 78.60 | 0.90 | 1.16% | 81,942 |
| Nov 8, 2024 | 82.02 | 82.08 | 77.44 | 77.70 | -4.00 | -4.90% | 126,800 |
| Nov 7, 2024 | 78.78 | 82.42 | 78.70 | 81.70 | 3.16 | 4.02% | 125,655 |
| Nov 6, 2024 | 77.86 | 82.28 | 76.06 | 78.54 | -0.58 | -0.73% | 172,426 |