Wacker Chemie AG (WCH.DE)
79.62
5.04 (6.76%)
At close: Mar 06, 2025, 5:29 PM
WCH.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 68.88 | 76.18 | 68.88 | 74.58 | 8.86 | 13.48% | 310,447 |
| Mar 4, 2025 | 67.42 | 67.54 | 65.26 | 65.72 | -2.82 | -4.11% | 207,025 |
| Mar 3, 2025 | 69.20 | 70.96 | 67.80 | 68.54 | -0.30 | -0.44% | 236,706 |
| Feb 28, 2025 | 70.26 | 70.32 | 68.84 | 68.84 | -2.36 | -3.31% | 273,374 |
| Feb 27, 2025 | 71.84 | 72.60 | 70.56 | 71.20 | -1.26 | -1.74% | 150,627 |
| Feb 26, 2025 | 70.72 | 72.46 | 70.72 | 72.46 | 2.34 | 3.34% | 130,283 |
| Feb 25, 2025 | 69.90 | 70.80 | 69.60 | 70.12 | -0.74 | -1.04% | 88,192 |
| Feb 24, 2025 | 71.30 | 73.26 | 70.36 | 70.86 | 0.88 | 1.26% | 113,778 |
| Feb 21, 2025 | 70.20 | 71.90 | 69.98 | 69.98 | 0.76 | 1.10% | 77,720 |
| Feb 20, 2025 | 69.20 | 71.20 | 69.18 | 69.22 | 0.28 | 0.41% | 132,071 |
| Feb 19, 2025 | 71.80 | 72.64 | 68.94 | 68.94 | -4.10 | -5.61% | 191,229 |
| Feb 18, 2025 | 72.60 | 73.26 | 71.74 | 73.04 | -0.10 | -0.14% | 136,367 |
| Feb 17, 2025 | 73.42 | 74.24 | 73.14 | 73.14 | -0.84 | -1.14% | 108,170 |
| Feb 14, 2025 | 74.02 | 75.84 | 73.58 | 73.98 | -0.68 | -0.91% | 156,533 |
| Feb 13, 2025 | 71.06 | 75.36 | 71.00 | 74.66 | 5.38 | 7.77% | 301,127 |
| Feb 12, 2025 | 67.96 | 69.62 | 67.96 | 69.28 | 0.96 | 1.41% | 120,307 |
| Feb 11, 2025 | 69.48 | 69.64 | 67.80 | 68.32 | -1.26 | -1.81% | 99,853 |
| Feb 10, 2025 | 68.80 | 69.62 | 68.66 | 69.58 | 0.78 | 1.13% | 88,978 |
| Feb 7, 2025 | 69.86 | 71.52 | 68.80 | 68.80 | -0.10 | -0.15% | 165,579 |
| Feb 6, 2025 | 64.30 | 68.90 | 64.14 | 68.90 | 4.72 | 7.35% | 223,458 |
| Feb 5, 2025 | 64.82 | 65.20 | 63.50 | 64.18 | -0.84 | -1.29% | 78,733 |
| Feb 4, 2025 | 64.26 | 65.02 | 63.54 | 65.02 | 0.40 | 0.62% | 100,197 |
| Feb 3, 2025 | 64.50 | 65.02 | 63.12 | 64.62 | -1.78 | -2.68% | 162,079 |
| Jan 31, 2025 | 67.92 | 67.98 | 65.90 | 66.40 | -1.36 | -2.01% | 106,586 |
| Jan 30, 2025 | 67.10 | 68.54 | 66.92 | 67.76 | 0.74 | 1.10% | 105,309 |
| Jan 29, 2025 | 68.20 | 68.66 | 66.48 | 67.02 | 1.26 | 1.92% | 131,840 |
| Jan 28, 2025 | 64.00 | 66.90 | 64.00 | 65.76 | 1.20 | 1.86% | 162,830 |
| Jan 27, 2025 | 64.54 | 64.94 | 63.92 | 64.56 | -0.56 | -0.86% | 77,552 |
| Jan 24, 2025 | 64.86 | 66.84 | 64.04 | 65.12 | 0.98 | 1.53% | 205,525 |
| Jan 23, 2025 | 63.84 | 64.20 | 63.10 | 64.14 | 0.32 | 0.50% | 97,560 |
| Jan 22, 2025 | 65.00 | 65.20 | 63.62 | 63.82 | -0.98 | -1.51% | 121,253 |
| 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 |