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
2022-12-30 120.00 120.35 119.15 119.40 0.0M
2022-12-29 119.25 120.55 117.95 120.55 0.1M
2022-12-28 122.45 122.45 118.90 119.75 0.1M
2022-12-27 123.95 124.05 122.25 122.50 0.0M
2022-12-23 122.80 124.35 121.95 122.80 0.0M
2022-12-22 123.60 124.70 120.45 122.05 0.1M
2022-12-21 124.55 126.60 123.25 123.80 0.1M
2022-12-20 123.00 124.45 122.45 123.70 0.0M
2022-12-19 125.20 126.80 123.45 124.70 0.1M
2022-12-16 121.10 125.70 120.95 124.65 0.2M
2022-12-15 121.65 122.95 120.75 121.35 0.1M
2022-12-14 124.75 125.50 119.85 122.50 0.2M
2022-12-13 122.75 129.55 122.20 125.05 0.2M
2022-12-12 121.30 121.35 117.95 118.75 0.1M
2022-12-09 118.85 122.40 118.60 121.95 0.1M
2022-12-08 120.30 121.25 118.55 118.55 0.1M
2022-12-07 123.00 123.00 120.05 120.50 0.1M
2022-12-06 119.85 123.10 119.30 121.60 0.1M
2022-12-05 124.65 124.75 120.85 120.85 0.1M
2022-12-02 122.20 125.00 121.70 124.65 0.1M
2022-12-01 123.00 124.90 121.30 123.10 0.1M
2022-11-30 122.20 122.20 119.30 121.15 0.1M
2022-11-29 124.20 124.20 119.95 121.45 0.0M
2022-11-28 124.35 125.15 123.30 123.35 0.0M
2022-11-25 125.40 125.95 123.90 125.70 0.1M
2022-11-24 124.90 127.60 124.50 125.40 0.1M
2022-11-23 125.70 126.00 123.30 125.00 0.1M
2022-11-22 123.60 127.35 123.05 125.50 0.1M
2022-11-21 124.30 124.30 122.35 124.10 0.0M
2022-11-18 121.90 125.45 120.90 125.45 0.1M
2022-11-17 123.45 123.80 118.50 121.00 0.1M
2022-11-16 123.55 123.65 120.35 122.70 0.1M
2022-11-15 124.85 125.65 120.10 123.70 0.1M
2022-11-14 125.00 126.50 123.10 124.45 0.1M
2022-11-11 121.75 125.75 121.35 124.80 0.2M
2022-11-10 114.10 123.50 113.65 121.10 0.1M
2022-11-09 117.95 118.00 112.25 114.60 0.1M
2022-11-08 117.15 119.45 114.95 118.50 0.1M
2022-11-07 118.85 119.05 116.45 117.40 0.1M
2022-11-04 116.35 120.30 115.20 118.40 0.1M
2022-11-03 114.15 115.15 111.70 114.55 0.1M
2022-11-02 117.55 118.35 114.10 115.90 0.1M
2022-11-01 119.00 120.30 115.70 116.65 0.1M
2022-10-31 118.25 119.75 116.40 117.90 0.1M
2022-10-28 116.05 119.05 113.95 117.45 0.1M
2022-10-27 117.00 118.50 112.35 117.25 0.2M
2022-10-26 115.70 117.90 113.80 117.60 0.1M
2022-10-25 117.50 119.30 113.25 115.70 0.1M
2022-10-24 114.70 118.25 112.30 117.40 0.2M
2022-10-21 111.75 114.35 110.50 113.55 0.1M
2022-10-20 108.30 113.70 108.15 113.45 0.2M
2022-10-19 110.00 111.10 107.90 109.40 0.1M
2022-10-18 106.00 111.00 105.00 109.50 0.2M
2022-10-17 101.15 105.80 99.98 104.30 0.2M
2022-10-14 107.40 109.35 100.85 100.90 0.2M
2022-10-13 105.10 105.40 98.58 104.75 0.2M
2022-10-12 105.10 106.60 102.50 106.05 0.2M
2022-10-11 107.40 107.40 102.80 104.60 0.1M
2022-10-10 103.05 112.25 103.05 108.40 0.2M
2022-10-07 105.35 107.70 103.45 104.25 0.1M
2022-10-06 107.20 109.10 105.25 106.65 0.1M
2022-10-05 111.80 112.10 105.25 105.50 0.1M
2022-10-04 111.95 114.00 111.45 112.95 0.1M
2022-10-03 103.85 110.15 103.85 110.10 0.1M
2022-09-30 103.80 106.15 102.35 106.15 0.2M
2022-09-29 113.20 113.20 100.80 103.90 0.3M
2022-09-28 113.25 114.90 111.10 114.90 0.2M
2022-09-27 119.70 119.70 114.75 115.05 0.2M
2022-09-26 115.90 118.40 115.60 116.25 0.1M
2022-09-23 123.90 123.90 115.40 117.25 0.2M
2022-09-22 125.00 127.95 123.50 124.30 0.1M
2022-09-21 124.05 128.45 123.60 127.65 0.1M
2022-09-20 130.60 130.70 124.30 125.00 0.1M
2022-09-19 129.00 129.80 126.00 129.60 0.1M
2022-09-16 134.10 134.50 126.65 129.05 0.3M
2022-09-15 144.60 145.35 134.65 136.25 0.2M
2022-09-14 149.20 151.25 144.30 144.50 0.1M
2022-09-13 151.70 154.25 148.70 150.05 0.1M
2022-09-12 150.35 154.50 150.25 152.30 0.1M
2022-09-09 146.25 150.25 146.25 148.65 0.1M
2022-09-08 145.70 149.25 144.75 147.30 0.1M
2022-09-07 137.50 144.60 137.30 143.40 0.1M
2022-09-06 138.65 141.70 138.35 139.15 0.1M
2022-09-05 137.50 139.55 135.80 138.45 0.1M
2022-09-02 137.80 142.85 137.80 142.25 0.1M
2022-09-01 140.75 140.75 134.95 136.60 0.1M
2022-08-31 142.30 144.65 139.60 142.05 0.1M
2022-08-30 141.95 143.20 138.65 141.55 0.1M
2022-08-29 135.50 144.00 135.00 142.10 0.1M
2022-08-26 141.00 142.85 137.35 138.15 0.1M
2022-08-25 142.90 144.15 139.75 139.80 0.1M
2022-08-24 141.25 142.10 138.00 141.95 0.0M
2022-08-23 140.05 143.10 139.70 141.50 0.1M
2022-08-22 145.90 146.45 138.90 141.10 0.1M
2022-08-19 150.45 151.00 146.20 147.30 0.1M
2022-08-18 149.65 154.15 149.65 152.15 0.1M
2022-08-17 156.00 156.10 149.40 149.40 0.1M
2022-08-16 153.10 155.05 153.10 154.75 0.1M
2022-08-15 153.95 155.15 151.10 152.70 0.1M
2022-08-12 153.50 155.05 151.65 152.70 0.1M
2022-08-11 154.00 154.55 152.60 153.40 0.1M
2022-08-10 148.75 153.85 147.70 152.30 0.0M
2022-08-09 153.00 153.85 149.80 150.50 0.0M
2022-08-08 154.35 156.55 151.35 151.70 0.1M
2022-08-05 151.00 154.05 150.65 152.00 0.1M
2022-08-04 151.80 154.25 150.75 151.10 0.0M
2022-08-03 149.60 152.05 148.50 151.90 0.1M
2022-08-02 143.55 148.85 142.65 148.70 0.1M
2022-08-01 146.30 147.20 143.00 144.95 0.1M
2022-07-29 146.70 149.35 143.85 146.55 0.1M
2022-07-28 141.40 148.55 137.50 146.25 0.3M
2022-07-27 129.90 134.10 129.55 132.55 0.2M
2022-07-26 135.60 136.05 127.75 129.50 0.2M
2022-07-25 138.40 140.70 135.55 135.85 0.2M
2022-07-22 140.00 142.80 138.15 140.60 0.1M
2022-07-21 142.90 145.10 139.80 140.80 0.1M
2022-07-20 142.50 145.45 139.20 143.50 0.1M
2022-07-19 134.05 143.25 133.65 141.65 0.2M
2022-07-18 135.65 138.70 134.25 134.90 0.1M
2022-07-15 129.00 134.00 128.90 132.75 0.1M
2022-07-14 131.05 133.25 125.95 128.45 0.2M
2022-07-13 132.35 134.30 128.85 133.35 0.1M
2022-07-12 134.50 135.05 130.05 131.95 0.2M
2022-07-11 135.30 141.05 134.20 136.40 0.1M
2022-07-08 133.60 142.05 133.10 139.45 0.2M
2022-07-07 130.35 135.45 129.45 135.00 0.2M
2022-07-06 130.95 131.40 124.95 128.60 0.2M
2022-07-05 136.95 138.35 129.50 130.10 0.2M
2022-07-04 136.85 137.55 133.45 135.70 0.1M
2022-07-01 135.60 140.90 134.40 135.80 0.1M
2022-06-30 133.10 138.15 130.00 137.60 0.2M
2022-06-29 136.00 136.70 131.25 135.40 0.2M
2022-06-28 139.55 142.00 137.70 138.20 0.1M
2022-06-27 141.05 144.15 136.45 140.00 0.2M
2022-06-24 141.00 142.00 137.25 140.90 0.1M
2022-06-23 151.00 151.00 139.30 140.60 0.2M
2022-06-22 157.40 157.60 147.40 151.35 0.2M
2022-06-21 157.40 157.60 147.40 151.35 0.1M
2022-06-20 158.70 159.55 155.50 158.25 0.1M
2022-06-17 162.25 162.25 154.35 157.00 0.3M
2022-06-16 166.05 166.05 158.85 161.70 0.1M
2022-06-15 165.05 166.75 162.20 165.10 0.1M
2022-06-14 165.75 169.85 162.40 163.50 0.2M
2022-06-13 165.00 166.30 160.20 163.00 0.1M
2022-06-10 170.75 172.95 166.35 166.75 0.1M
2022-06-09 176.45 178.45 169.65 172.25 0.2M
2022-06-08 184.05 186.05 182.05 183.90 0.1M
2022-06-07 181.55 184.30 180.80 183.80 0.1M
2022-06-06 179.50 187.10 179.05 183.35 0.2M
2022-06-03 176.55 177.50 175.50 176.90 0.1M
2022-06-02 171.10 175.30 171.05 174.55 0.1M
2022-06-01 170.00 173.10 167.95 170.40 0.1M
2022-05-31 167.35 171.30 166.15 166.55 0.7M
2022-05-30 172.80 173.35 164.45 167.80 0.1M
2022-05-27 167.35 171.35 167.35 170.80 0.1M
2022-05-26 165.15 167.70 161.65 167.70 0.1M
2022-05-25 161.00 166.15 160.80 165.40 0.1M
2022-05-24 159.80 161.85 157.15 159.80 0.1M
2022-05-23 161.40 165.90 159.15 160.85 0.1M
2022-05-20 168.50 176.00 165.55 167.30 0.2M
2022-05-19 168.65 171.45 160.80 167.10 0.1M
2022-05-18 165.80 172.85 165.00 170.00 0.2M
2022-05-17 161.80 167.95 161.75 165.20 0.1M
2022-05-16 157.00 159.55 155.20 158.65 0.1M
2022-05-13 153.00 157.25 150.95 157.25 0.2M
2022-05-12 156.60 158.55 148.70 152.95 0.1M
2022-05-11 155.70 161.60 155.25 160.75 0.1M
2022-05-10 153.60 157.40 151.00 154.70 0.1M
2022-05-09 157.95 158.65 149.95 150.60 0.1M
2022-05-06 159.00 161.80 156.65 159.15 0.1M
2022-05-05 164.00 165.80 159.65 160.20 0.1M
2022-05-04 161.55 163.25 159.35 160.10 0.1M
2022-05-03 157.45 161.00 154.25 161.00 0.0M
2022-05-02 153.65 156.90 150.30 155.95 0.0M
2022-04-29 154.50 159.95 150.50 152.15 0.2M
2022-04-28 161.80 164.40 152.00 156.95 0.0M
2022-04-27 164.30 167.70 162.50 167.25 0.1M
2022-04-26 168.10 170.15 164.00 164.00 0.0M
2022-04-25 170.00 172.35 165.30 165.65 0.0M
2022-04-22 173.55 175.75 171.85 173.05 0.1M
2022-04-21 175.45 176.65 173.90 175.45 0.1M
2022-04-20 175.85 176.65 173.25 175.00 0.1M
2022-04-19 176.60 177.30 173.55 174.65 0.1M
2022-04-14 173.95 177.75 172.75 176.60 0.1M
2022-04-13 168.10 173.75 168.00 173.75 0.1M
2022-04-12 162.00 170.45 162.00 167.90 0.2M
2022-04-11 159.85 163.95 159.10 162.10 0.1M
2022-04-08 159.10 164.45 157.15 160.50 0.1M
2022-04-07 156.80 160.45 155.95 155.95 0.1M
2022-04-06 159.85 160.20 154.55 155.05 0.1M
2022-04-05 160.45 165.65 159.65 160.00 0.2M
2022-04-04 159.10 161.30 156.55 160.45 0.1M
2022-04-01 155.65 159.40 154.60 157.85 0.1M
2022-03-31 154.45 157.90 153.50 154.75 0.1M
2022-03-30 152.20 153.75 151.10 151.85 0.1M
2022-03-29 157.40 158.50 151.70 152.30 0.1M
2022-03-28 151.55 155.85 151.55 152.80 0.1M
2022-03-25 153.50 153.50 149.05 150.45 0.1M
2022-03-24 151.85 154.00 151.55 152.40 0.1M
2022-03-23 154.85 154.90 151.30 151.70 0.1M
2022-03-22 153.80 155.00 152.60 153.45 0.1M
2022-03-21 151.15 155.30 150.80 153.00 0.1M
2022-03-18 150.05 153.25 148.00 153.25 0.1M
2022-03-17 148.95 154.10 148.30 149.75 0.1M
2022-03-16 151.05 154.00 143.90 148.75 0.3M
2022-03-15 146.95 152.00 143.20 150.55 0.2M
2022-03-14 144.00 146.50 140.65 142.15 0.1M
2022-03-11 139.25 143.45 138.85 140.80 0.1M
2022-03-10 137.50 140.20 134.95 138.60 0.1M
2022-03-09 130.10 137.00 130.10 136.95 0.2M
2022-03-08 124.20 133.80 124.15 128.05 0.2M
2022-03-07 125.00 130.85 122.85 126.45 0.2M
2022-03-04 132.25 132.80 128.25 129.40 0.1M
2022-03-03 137.60 139.50 133.70 133.70 0.1M
2022-03-02 135.00 139.60 133.75 137.95 0.2M
2022-03-01 138.45 142.00 134.50 136.15 0.2M
2022-02-28 127.50 139.60 125.00 138.75 0.3M
2022-02-25 123.45 130.35 122.05 130.10 0.1M
2022-02-24 120.00 123.45 117.80 122.60 0.2M
2022-02-23 125.10 130.70 125.05 126.30 0.1M
2022-02-22 120.15 127.10 120.15 125.00 0.2M
2022-02-21 130.45 130.75 122.40 124.65 0.2M
2022-02-18 131.60 132.85 128.60 130.75 0.1M
2022-02-17 135.60 137.35 131.15 132.15 0.1M
2022-02-16 131.95 135.05 131.95 134.65 0.1M
2022-02-15 125.70 131.70 125.70 130.80 0.1M
2022-02-14 126.80 128.30 123.75 127.05 0.1M
2022-02-11 126.70 129.10 125.55 127.80 0.1M
2022-02-10 132.95 133.00 125.70 127.45 0.2M
2022-02-09 128.50 133.50 128.50 132.35 0.1M
2022-02-08 128.80 129.45 126.40 128.15 0.1M
2022-02-07 128.80 130.10 126.05 128.35 0.1M
2022-02-04 131.70 132.00 127.15 127.65 0.1M
2022-02-03 131.50 132.55 129.85 131.10 0.1M
2022-02-02 129.20 135.25 129.20 132.45 0.1M
2022-02-01 129.10 130.60 127.80 128.90 0.1M
2022-01-31 129.80 130.90 126.90 128.15 0.1M
2022-01-28 128.65 130.00 125.70 128.40 0.2M
2022-01-27 125.00 131.60 123.90 129.55 0.2M
2022-01-26 129.40 133.20 124.15 127.15 0.3M
2022-01-25 124.15 124.70 119.90 123.75 0.2M
2022-01-24 134.30 134.35 120.70 123.00 0.2M
2022-01-21 136.50 137.45 132.80 135.65 0.1M
2022-01-20 145.50 146.55 136.85 138.20 0.2M
2022-01-19 148.15 151.60 146.85 146.85 0.2M
2022-01-18 150.95 151.60 147.20 149.15 0.1M
2022-01-17 149.00 152.25 148.00 151.20 0.2M
2022-01-14 146.20 153.40 146.20 152.30 0.2M
2022-01-13 141.30 144.05 140.45 141.90 0.1M
2022-01-12 139.00 143.75 138.25 141.15 0.2M
2022-01-11 134.20 137.45 132.75 137.25 0.1M
2022-01-10 139.00 139.00 132.90 133.70 0.1M
2022-01-07 137.00 139.05 135.50 138.20 0.1M
2022-01-06 135.20 139.55 135.20 137.40 0.1M
2022-01-05 133.30 139.55 132.80 138.75 0.2M
2022-01-04 134.00 135.30 132.80 133.75 0.1M
2022-01-03 133.25 135.55 132.50 133.70 0.1M