Wacker Chemie

WCHG
🏛️ germany →
66.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 132.00 132.30 130.95 131.60 0.0M
2021-12-29 131.55 132.60 130.25 132.00 0.1M
2021-12-28 132.30 134.70 131.80 131.80 0.1M
2021-12-27 132.00 133.70 131.65 132.40 0.1M
2021-12-23 133.25 133.65 131.45 131.75 0.0M
2021-12-22 131.75 133.30 129.55 132.65 0.1M
2021-12-21 132.65 132.80 130.40 131.00 0.1M
2021-12-20 130.90 133.70 128.70 130.70 0.2M
2021-12-17 138.10 138.10 133.70 134.50 0.1M
2021-12-16 141.10 141.85 138.15 138.20 0.2M
2021-12-15 137.65 139.30 136.60 138.40 0.2M
2021-12-14 143.05 145.35 136.90 137.10 0.2M
2021-12-13 144.50 145.70 143.40 143.55 0.1M
2021-12-10 144.30 146.70 142.95 143.30 0.1M
2021-12-09 146.70 148.00 144.85 145.35 0.1M
2021-12-08 144.10 147.20 141.75 144.90 0.1M
2021-12-07 140.45 145.30 139.20 144.40 0.1M
2021-12-06 139.50 139.50 135.65 138.15 0.1M
2021-12-03 143.90 144.25 137.30 137.95 0.1M
2021-12-02 144.40 144.40 140.65 142.45 0.2M
2021-12-01 152.60 154.50 144.40 146.70 0.2M
2021-11-30 153.00 154.80 150.30 152.05 0.1M
2021-11-29 152.50 156.60 151.80 153.65 0.1M
2021-11-26 153.25 155.85 150.85 151.20 0.2M
2021-11-25 161.10 162.80 158.05 158.65 0.1M
2021-11-24 165.00 165.30 160.15 161.00 0.1M
2021-11-23 170.75 170.75 164.40 164.55 0.1M
2021-11-22 169.80 174.75 169.60 173.00 0.1M
2021-11-19 169.85 171.40 167.80 169.30 0.1M
2021-11-18 168.50 170.70 168.00 169.20 0.1M
2021-11-17 168.10 169.70 167.85 168.35 0.1M
2021-11-16 169.10 169.75 166.95 167.90 0.1M
2021-11-15 170.00 170.95 168.15 169.55 0.0M
2021-11-12 164.70 170.20 164.55 170.05 0.1M
2021-11-11 165.70 165.95 162.75 164.25 0.1M
2021-11-10 162.60 165.95 162.50 165.85 0.1M
2021-11-09 162.50 165.70 161.80 162.35 0.1M
2021-11-08 160.00 165.45 159.50 163.45 0.1M
2021-11-05 160.40 162.25 158.75 160.25 0.1M
2021-11-04 158.95 161.75 157.55 160.95 0.1M
2021-11-03 153.75 159.00 153.05 157.85 0.1M
2021-11-02 152.30 154.95 151.65 153.45 0.1M
2021-11-01 157.30 157.80 149.70 151.50 0.1M
2021-10-29 152.80 156.45 151.30 155.95 0.1M
2021-10-28 157.40 158.40 149.60 153.45 0.1M
2021-10-27 152.65 155.95 151.70 155.65 0.1M
2021-10-26 154.20 155.95 152.60 152.65 0.1M
2021-10-25 150.60 154.15 150.40 153.70 0.1M
2021-10-22 148.60 151.70 148.50 150.40 0.1M
2021-10-21 150.55 151.20 148.65 149.75 0.1M
2021-10-20 150.35 153.20 149.40 151.90 0.1M
2021-10-19 153.90 154.15 150.45 150.55 0.1M
2021-10-18 153.50 153.85 150.75 153.50 0.0M
2021-10-15 153.90 157.00 151.95 154.40 0.2M
2021-10-14 159.65 160.15 155.80 157.95 0.1M
2021-10-13 154.25 160.60 153.50 157.95 0.1M
2021-10-12 152.80 155.40 151.95 154.50 0.1M
2021-10-11 155.00 156.10 153.55 155.65 0.1M
2021-10-08 156.00 157.60 153.65 154.05 0.1M
2021-10-07 158.00 158.05 153.25 155.45 0.1M
2021-10-06 160.00 160.35 153.85 154.25 0.1M
2021-10-05 157.80 161.10 157.35 161.10 0.1M
2021-10-04 157.45 160.40 156.25 157.05 0.1M
2021-10-01 158.25 159.45 156.30 158.00 0.1M
2021-09-30 159.50 162.40 158.75 161.40 0.2M
2021-09-29 151.00 158.90 150.90 158.20 0.1M
2021-09-28 153.80 153.80 147.30 149.70 0.1M
2021-09-27 156.50 156.70 152.65 152.80 0.1M
2021-09-24 153.00 155.25 152.65 155.10 0.1M
2021-09-23 157.00 157.00 151.75 152.95 0.1M
2021-09-22 152.20 157.20 152.20 154.90 0.1M
2021-09-21 151.70 153.50 150.80 152.20 0.1M
2021-09-20 150.10 151.65 148.60 149.65 0.1M
2021-09-17 155.05 158.00 152.75 152.75 0.2M
2021-09-16 157.45 158.80 154.60 154.90 0.1M
2021-09-15 151.80 158.20 151.70 155.65 0.1M
2021-09-14 155.75 156.75 150.50 155.55 0.1M
2021-09-13 156.70 157.30 154.95 155.40 0.1M
2021-09-10 158.10 159.45 155.55 155.95 0.1M
2021-09-09 151.75 158.05 150.05 157.25 0.1M
2021-09-08 153.85 155.50 152.00 153.00 0.1M
2021-09-07 153.10 154.95 152.55 154.70 0.1M
2021-09-06 151.25 154.60 151.00 153.70 0.1M
2021-09-03 151.45 152.00 148.40 150.20 0.1M
2021-09-02 149.75 152.70 149.75 151.20 0.1M
2021-09-01 150.45 150.80 148.20 149.45 0.1M
2021-08-31 150.35 152.15 149.30 149.35 0.1M
2021-08-30 150.00 151.00 149.35 150.00 0.0M
2021-08-27 147.55 150.25 147.15 149.95 0.1M
2021-08-26 148.05 149.40 146.55 148.00 0.1M
2021-08-25 146.30 149.20 145.90 148.80 0.1M
2021-08-24 142.00 147.10 142.00 146.50 0.1M
2021-08-23 140.00 142.00 139.70 142.00 0.1M
2021-08-20 139.50 139.50 135.90 139.25 0.1M
2021-08-19 137.55 140.00 136.55 139.40 0.1M
2021-08-18 134.45 139.75 134.45 139.75 0.1M
2021-08-17 133.40 134.70 132.25 132.90 0.1M
2021-08-16 131.95 134.15 131.30 134.10 0.0M
2021-08-13 132.25 133.75 130.90 133.10 0.0M
2021-08-12 134.25 134.25 131.75 132.65 0.1M
2021-08-11 132.75 134.55 132.40 133.90 0.0M
2021-08-10 132.30 133.70 131.70 133.00 0.1M
2021-08-09 128.50 132.25 128.40 132.00 0.1M
2021-08-06 132.30 132.30 127.90 128.70 0.1M
2021-08-05 128.25 132.95 125.75 131.75 0.1M
2021-08-04 126.45 129.95 126.45 129.95 0.1M
2021-08-03 124.20 126.30 123.20 126.00 0.1M
2021-08-02 124.10 126.45 123.65 124.70 0.1M
2021-07-30 124.80 125.15 122.10 124.20 0.1M
2021-07-29 123.55 127.55 123.55 126.00 0.1M
2021-07-28 122.65 125.05 122.25 125.05 0.0M
2021-07-27 124.00 124.30 122.00 123.20 0.0M
2021-07-26 122.05 124.95 122.05 124.85 0.0M
2021-07-23 123.80 124.20 122.65 123.20 0.1M
2021-07-22 122.80 125.60 122.50 122.55 0.0M
2021-07-21 122.10 122.90 120.50 121.65 0.1M
2021-07-20 119.20 121.00 118.35 120.45 0.1M
2021-07-19 123.85 123.85 116.65 118.00 0.2M
2021-07-16 126.65 127.00 122.90 123.85 0.1M
2021-07-15 128.45 128.45 125.85 126.40 0.1M
2021-07-14 126.90 129.20 126.20 128.35 0.1M
2021-07-13 128.30 128.70 126.25 127.10 0.1M
2021-07-12 127.05 128.00 125.85 127.85 0.1M
2021-07-09 124.55 127.65 123.70 126.70 0.1M
2021-07-08 127.75 127.75 122.65 124.00 0.1M
2021-07-07 128.60 129.20 126.15 127.70 0.1M
2021-07-06 130.20 131.25 126.70 127.45 0.1M
2021-07-05 131.30 132.00 129.60 130.70 0.1M
2021-07-02 134.50 134.60 131.15 131.55 0.1M
2021-07-01 131.20 134.30 130.45 133.85 0.1M
2021-06-30 132.50 132.50 128.10 130.05 0.1M
2021-06-29 131.15 132.70 131.10 132.25 0.1M
2021-06-28 132.90 133.25 129.55 131.30 0.1M
2021-06-25 134.25 134.50 132.60 132.90 0.1M
2021-06-24 134.00 135.65 132.05 134.20 0.2M
2021-06-23 135.30 135.70 128.65 129.10 0.2M
2021-06-22 129.50 132.95 128.35 132.50 0.2M
2021-06-21 125.10 126.45 123.75 125.70 0.1M
2021-06-18 130.20 130.55 123.55 124.05 0.3M
2021-06-17 131.15 132.45 128.20 129.55 0.2M
2021-06-16 138.75 139.25 134.85 136.90 0.2M
2021-06-15 141.95 141.95 138.75 138.75 0.0M
2021-06-14 142.80 143.30 139.80 141.05 0.0M
2021-06-11 138.00 142.60 137.65 142.20 0.1M
2021-06-10 134.55 137.80 131.80 137.45 0.1M
2021-06-09 137.20 138.80 133.30 134.40 0.1M
2021-06-08 138.60 138.60 135.40 135.80 0.0M
2021-06-07 137.30 139.20 136.35 138.40 0.0M
2021-06-04 134.45 137.90 134.00 137.55 0.0M
2021-06-03 136.60 136.80 133.05 134.65 0.1M
2021-06-02 138.60 138.75 135.85 136.60 0.1M
2021-06-01 137.95 139.80 137.10 138.25 0.1M
2021-05-31 138.60 138.60 134.55 136.80 0.1M
2021-05-28 140.30 140.50 138.35 138.80 0.1M
2021-05-27 138.60 142.00 138.45 139.75 0.2M
2021-05-26 137.85 138.95 136.50 138.75 0.1M
2021-05-25 137.15 138.75 136.65 137.35 0.1M
2021-05-21 132.90 136.20 132.80 135.30 0.1M
2021-05-20 133.45 133.45 130.00 133.20 0.1M
2021-05-19 130.85 133.55 129.15 132.05 0.1M
2021-05-18 130.00 132.35 129.95 130.30 0.1M
2021-05-17 126.40 127.90 125.85 127.00 0.1M
2021-05-14 123.75 126.30 123.75 126.30 0.1M
2021-05-13 123.05 124.60 121.75 123.80 0.1M
2021-05-12 121.95 126.90 121.55 125.75 0.1M
2021-05-11 123.50 123.80 121.70 123.50 0.1M
2021-05-10 124.95 125.55 123.80 124.65 0.1M
2021-05-07 124.30 124.40 121.65 124.25 0.1M
2021-05-06 125.45 125.85 121.05 121.90 0.1M
2021-05-05 122.10 124.40 121.60 124.40 0.1M
2021-05-04 125.65 126.40 120.10 120.45 0.1M
2021-05-03 125.85 125.85 122.40 124.80 0.1M
2021-04-30 126.15 128.95 122.35 125.50 0.2M
2021-04-29 130.60 131.10 127.50 128.70 0.1M
2021-04-28 131.95 132.80 129.75 130.05 0.1M
2021-04-27 129.95 132.00 129.50 131.80 0.1M
2021-04-26 130.90 132.40 130.20 130.55 0.1M
2021-04-23 130.20 131.05 129.45 130.50 0.1M
2021-04-22 128.35 131.60 127.95 130.65 0.1M
2021-04-21 125.20 128.35 124.50 127.25 0.1M
2021-04-20 129.40 131.65 127.20 127.30 0.1M
2021-04-19 131.40 133.00 129.80 129.85 0.1M
2021-04-16 130.25 131.55 128.85 131.05 0.1M
2021-04-15 128.15 132.90 128.00 130.80 0.2M
2021-04-14 127.00 127.85 125.50 127.80 0.1M
2021-04-13 123.50 127.50 123.50 125.70 0.1M
2021-04-12 123.90 123.90 121.60 123.50 0.1M
2021-04-09 124.55 125.30 122.15 123.50 0.1M
2021-04-08 124.75 125.55 123.90 124.25 0.1M
2021-04-07 124.95 125.25 124.10 124.30 0.1M
2021-04-06 125.50 125.60 123.95 124.75 0.1M
2021-04-01 121.70 124.95 121.55 123.50 0.1M
2021-03-31 121.20 123.05 120.45 121.35 0.1M
2021-03-30 119.40 122.10 118.45 121.45 0.1M
2021-03-29 116.70 119.95 116.65 118.90 0.1M
2021-03-26 113.80 116.45 113.80 116.40 0.1M
2021-03-25 111.30 112.95 109.00 112.60 0.1M
2021-03-24 110.70 112.45 109.60 110.45 0.1M
2021-03-23 111.80 112.65 110.00 111.15 0.1M
2021-03-22 110.35 113.05 109.50 111.95 0.1M
2021-03-19 112.75 113.65 109.00 110.10 0.2M
2021-03-18 113.50 115.95 112.35 113.90 0.1M
2021-03-17 110.10 112.45 109.15 111.20 0.1M
2021-03-16 110.00 111.00 107.75 109.40 0.3M
2021-03-15 116.00 119.05 115.50 116.40 0.1M
2021-03-12 116.75 116.75 114.35 115.95 0.1M
2021-03-11 113.40 116.90 113.10 116.60 0.1M
2021-03-10 112.15 114.80 110.95 112.65 0.1M
2021-03-09 109.35 112.45 108.40 112.00 0.1M
2021-03-08 109.05 110.00 106.25 109.15 0.1M
2021-03-05 108.90 111.00 106.60 107.85 0.1M
2021-03-04 113.80 113.80 108.50 110.30 0.2M
2021-03-03 110.45 117.35 110.30 115.00 0.1M
2021-03-02 111.40 111.95 109.55 109.75 0.1M
2021-03-01 109.85 111.30 108.85 111.20 0.1M
2021-02-26 108.60 110.15 106.70 107.55 0.1M
2021-02-25 110.70 112.30 109.00 110.00 0.1M
2021-02-24 106.55 110.50 106.40 109.40 0.1M
2021-02-23 107.50 108.15 102.60 106.15 0.1M
2021-02-22 110.10 110.45 107.75 108.00 0.1M
2021-02-19 111.80 111.90 109.05 111.25 0.1M
2021-02-18 111.95 114.05 110.75 111.05 0.1M
2021-02-17 115.45 116.45 111.45 112.05 0.1M
2021-02-16 116.45 117.05 114.60 116.20 0.1M
2021-02-15 118.20 118.20 115.70 116.30 0.1M
2021-02-12 119.25 119.25 114.90 116.50 0.2M
2021-02-11 119.05 121.25 119.00 120.80 0.1M
2021-02-10 122.10 122.35 115.95 118.40 0.3M
2021-02-09 129.00 129.00 120.45 122.05 0.2M
2021-02-08 128.00 130.10 127.15 130.10 0.1M
2021-02-05 129.30 129.30 125.95 127.30 0.1M
2021-02-04 129.75 131.55 128.05 128.95 0.1M
2021-02-03 129.10 130.85 126.15 129.40 0.1M
2021-02-02 124.00 128.55 121.25 127.75 0.2M
2021-02-01 120.60 123.55 120.05 122.75 0.1M
2021-01-29 117.90 121.20 116.10 119.60 0.1M
2021-01-28 114.50 119.75 111.95 119.05 0.1M
2021-01-27 118.80 118.80 112.90 116.30 0.1M
2021-01-26 120.10 121.80 119.00 119.15 0.1M
2021-01-25 122.00 125.20 119.35 120.05 0.1M
2021-01-22 121.00 122.05 120.10 121.15 0.1M
2021-01-21 118.25 121.60 117.45 120.85 0.1M
2021-01-20 118.25 119.75 116.90 117.60 0.1M
2021-01-19 120.75 120.75 116.55 118.00 0.1M
2021-01-18 118.10 120.25 117.70 120.15 0.1M
2021-01-15 122.55 122.55 118.20 120.15 0.1M
2021-01-14 119.00 123.75 118.50 123.60 0.1M
2021-01-13 120.95 122.85 119.05 120.05 0.1M
2021-01-12 119.75 121.90 118.40 120.25 0.1M
2021-01-11 121.50 122.60 117.70 119.35 0.1M
2021-01-08 119.45 122.20 119.25 121.25 0.1M
2021-01-07 120.00 120.70 117.10 118.85 0.2M
2021-01-06 114.60 119.45 114.60 119.00 0.1M
2021-01-05 116.30 116.50 113.55 114.45 0.1M
2021-01-04 118.05 118.55 115.90 116.05 0.1M