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
2023-12-29 114.25 114.40 113.30 114.30 0.0M
2023-12-28 115.35 115.35 113.95 114.45 0.0M
2023-12-27 114.30 115.95 113.75 114.75 0.0M
2023-12-22 113.85 114.40 113.50 114.00 0.0M
2023-12-21 114.85 114.85 113.50 114.40 0.1M
2023-12-20 114.60 116.20 113.90 115.80 0.1M
2023-12-19 111.20 114.45 111.10 114.30 0.1M
2023-12-18 114.10 115.95 113.25 113.80 0.1M
2023-12-15 115.15 116.65 113.85 114.95 0.1M
2023-12-14 111.25 115.20 111.25 114.20 0.2M
2023-12-13 110.70 113.05 104.10 108.35 0.3M
2023-12-12 112.45 113.15 110.25 110.50 0.1M
2023-12-11 110.20 112.65 109.35 112.65 0.1M
2023-12-08 109.40 111.25 108.85 110.50 0.1M
2023-12-07 112.60 112.60 108.30 108.95 0.2M
2023-12-06 112.75 113.35 111.10 113.15 0.1M
2023-12-05 110.45 111.85 109.15 111.55 0.1M
2023-12-04 111.55 112.95 110.65 111.00 0.1M
2023-12-01 112.95 112.95 109.80 111.80 0.1M
2023-11-30 112.85 112.85 110.55 112.30 0.1M
2023-11-29 112.30 114.45 111.70 112.90 0.1M
2023-11-28 112.00 112.55 110.65 112.35 0.0M
2023-11-27 113.90 114.00 112.00 112.60 0.1M
2023-11-24 113.20 114.30 112.50 114.25 0.1M
2023-11-23 114.55 114.85 110.90 113.10 0.2M
2023-11-22 115.00 116.35 114.25 114.60 0.1M
2023-11-21 119.20 119.95 115.50 115.85 0.1M
2023-11-20 120.50 121.05 118.65 119.10 0.1M
2023-11-17 119.15 122.05 118.80 120.80 0.1M
2023-11-16 122.65 123.40 118.70 118.75 0.2M
2023-11-15 122.85 125.40 120.50 120.50 0.1M
2023-11-14 119.00 122.45 117.20 122.15 0.1M
2023-11-13 119.55 119.90 118.05 118.60 0.0M
2023-11-10 120.70 121.15 117.70 119.05 0.2M
2023-11-09 117.45 126.05 117.45 122.20 0.2M
2023-11-08 115.00 118.35 114.10 117.85 0.1M
2023-11-07 116.05 116.75 115.05 116.05 0.1M
2023-11-06 118.50 119.80 117.10 117.15 0.1M
2023-11-03 115.80 118.40 114.20 116.15 0.1M
2023-11-02 111.90 115.85 111.70 114.95 0.1M
2023-11-01 116.00 116.20 108.95 110.05 0.1M
2023-10-31 112.75 115.75 112.75 115.50 0.1M
2023-10-30 112.80 114.30 111.80 112.55 0.0M
2023-10-27 113.10 114.55 111.50 112.40 0.1M
2023-10-26 107.15 114.25 105.50 113.60 0.1M
2023-10-25 112.00 112.00 108.20 110.00 0.1M
2023-10-24 112.45 113.75 111.60 112.15 0.1M
2023-10-23 113.95 114.45 109.75 111.65 0.1M
2023-10-20 116.30 116.30 113.30 113.65 0.1M
2023-10-19 119.30 120.30 117.70 118.20 0.1M
2023-10-18 122.90 123.35 119.60 119.90 0.1M
2023-10-17 123.05 124.20 120.55 122.60 0.1M
2023-10-16 124.15 124.75 122.40 123.20 0.1M
2023-10-13 125.90 126.65 123.15 124.00 0.1M
2023-10-12 128.20 129.45 126.00 126.15 0.1M
2023-10-11 126.70 128.40 126.05 126.75 0.0M
2023-10-10 125.05 127.25 124.90 126.95 0.1M
2023-10-09 124.85 125.15 123.45 123.90 0.0M
2023-10-06 126.35 128.00 123.45 125.70 0.1M
2023-10-05 127.40 128.65 125.00 125.70 0.0M
2023-10-04 123.40 127.00 121.30 126.40 0.1M
2023-10-03 128.00 128.60 123.70 124.50 0.1M
2023-10-02 135.45 136.05 127.90 129.00 0.1M
2023-09-29 135.00 138.65 134.65 135.65 0.1M
2023-09-28 130.85 134.30 127.40 134.20 0.1M
2023-09-27 130.20 132.50 130.00 130.70 0.1M
2023-09-26 132.70 132.80 129.30 130.60 0.1M
2023-09-25 133.80 133.80 130.75 133.05 0.1M
2023-09-22 133.60 137.05 133.60 134.90 0.1M
2023-09-21 135.75 137.10 133.20 134.20 0.1M
2023-09-20 138.35 141.25 137.85 138.05 0.1M
2023-09-19 136.55 138.40 136.55 137.60 0.0M
2023-09-18 139.00 139.75 136.50 136.70 0.0M
2023-09-15 138.00 141.90 138.00 139.80 0.2M
2023-09-14 135.10 136.80 133.65 136.80 0.1M
2023-09-13 132.70 136.25 132.70 134.45 0.1M
2023-09-12 136.45 136.45 131.80 132.80 0.1M
2023-09-11 134.25 136.90 133.60 136.20 0.1M
2023-09-08 132.55 133.90 131.05 133.65 0.0M
2023-09-07 135.15 135.85 132.85 133.00 0.0M
2023-09-06 132.00 136.60 132.00 136.25 0.1M
2023-09-05 134.90 134.90 132.05 132.25 0.1M
2023-09-04 137.30 137.35 135.75 136.05 0.0M
2023-09-01 136.95 137.65 135.55 136.10 0.1M
2023-08-31 137.60 138.95 135.85 136.10 0.2M
2023-08-30 140.45 140.70 136.95 137.70 0.1M
2023-08-29 137.30 140.90 137.10 139.80 0.1M
2023-08-28 133.25 137.75 133.25 136.80 0.1M
2023-08-25 130.20 132.95 130.20 132.10 0.1M
2023-08-24 131.50 132.70 129.85 130.60 0.1M
2023-08-23 131.65 132.20 127.30 130.30 0.1M
2023-08-22 132.00 132.80 130.85 131.55 0.0M
2023-08-21 130.05 132.60 130.00 130.65 0.1M
2023-08-18 131.45 131.95 129.25 130.30 0.1M
2023-08-17 132.65 133.40 130.65 132.00 0.1M
2023-08-16 132.75 134.65 132.20 133.95 0.1M
2023-08-15 136.90 136.90 133.45 133.60 0.1M
2023-08-14 137.05 137.05 135.10 136.35 0.1M
2023-08-11 139.55 140.00 136.35 137.25 0.1M
2023-08-10 138.05 140.60 138.05 140.35 0.1M
2023-08-09 139.55 139.90 137.55 137.85 0.1M
2023-08-08 138.10 138.95 136.95 138.65 0.0M
2023-08-07 137.15 140.40 136.10 139.15 0.1M
2023-08-04 137.20 139.40 135.65 138.60 0.1M
2023-08-03 138.30 139.20 136.65 137.30 0.1M
2023-08-02 137.60 139.75 136.95 138.90 0.1M
2023-08-01 140.50 140.80 139.40 139.95 0.0M
2023-07-31 140.20 141.95 139.80 141.35 0.1M
2023-07-28 138.00 141.70 135.60 141.35 0.1M
2023-07-27 133.40 141.15 132.35 138.25 0.2M
2023-07-26 139.05 139.80 134.55 136.30 0.1M
2023-07-25 138.15 140.20 137.15 139.75 0.1M
2023-07-24 135.00 139.80 134.60 138.00 0.1M
2023-07-21 139.60 139.70 135.40 136.35 0.1M
2023-07-20 138.20 141.90 136.80 140.20 0.2M
2023-07-19 131.00 138.35 130.70 137.20 0.3M
2023-07-18 131.70 136.80 130.90 136.25 0.1M
2023-07-17 131.15 132.15 129.85 131.25 0.1M
2023-07-14 133.55 134.15 131.45 132.20 0.1M
2023-07-13 133.10 134.65 131.70 134.35 0.1M
2023-07-12 128.40 133.90 126.75 133.10 0.1M
2023-07-11 127.70 128.90 125.80 128.55 0.1M
2023-07-10 125.70 128.20 125.70 127.00 0.1M
2023-07-07 121.80 126.75 121.65 126.45 0.1M
2023-07-06 125.20 126.30 120.75 120.95 0.1M
2023-07-05 127.25 128.20 125.75 127.65 0.1M
2023-07-04 129.50 131.50 126.80 128.60 0.1M
2023-07-03 127.45 128.30 125.85 126.60 0.1M
2023-06-30 124.45 126.65 124.25 125.75 0.1M
2023-06-29 123.90 124.40 122.10 123.70 0.1M
2023-06-28 121.65 124.55 120.95 124.05 0.1M
2023-06-27 123.75 124.70 119.50 120.75 0.1M
2023-06-26 121.20 123.75 120.55 123.30 0.1M
2023-06-23 121.60 122.40 117.40 120.25 0.2M
2023-06-22 115.60 123.75 114.65 123.50 0.3M
2023-06-21 115.50 115.95 112.75 115.95 0.2M
2023-06-20 118.10 119.30 114.55 116.25 0.3M
2023-06-19 123.35 124.35 121.65 121.75 0.1M
2023-06-16 122.40 125.70 122.10 124.50 0.3M
2023-06-15 120.00 121.65 117.50 121.50 0.2M
2023-06-14 126.30 126.30 121.45 121.55 0.2M
2023-06-13 124.45 126.90 121.10 126.55 0.2M
2023-06-12 117.50 124.10 117.50 122.40 0.2M
2023-06-09 121.55 121.65 115.40 116.85 0.3M
2023-06-08 121.95 124.20 121.75 121.95 0.1M
2023-06-07 126.30 126.30 121.10 122.30 0.2M
2023-06-06 126.00 127.70 125.10 127.10 0.1M
2023-06-05 128.20 128.50 126.30 126.50 0.1M
2023-06-02 125.30 127.95 122.55 127.65 0.2M
2023-06-01 125.35 125.55 120.75 123.85 0.2M
2023-05-31 127.80 129.95 123.65 124.20 1.8M
2023-05-30 129.55 131.80 128.20 128.40 0.1M
2023-05-29 128.90 130.80 128.90 129.80 0.1M
2023-05-26 125.60 129.05 125.15 127.75 0.1M
2023-05-25 126.80 127.15 125.00 125.00 0.1M
2023-05-24 129.60 130.40 124.75 126.00 0.1M
2023-05-23 129.00 131.05 128.90 130.60 0.1M
2023-05-22 128.05 132.10 127.80 128.90 0.2M
2023-05-19 128.10 129.45 126.75 127.75 0.2M
2023-05-18 124.65 129.50 124.65 127.10 0.2M
2023-05-17 136.10 137.40 133.85 135.60 0.2M
2023-05-16 141.00 141.10 135.75 136.25 0.2M
2023-05-15 141.85 144.30 140.25 140.95 0.1M
2023-05-12 142.95 142.95 138.40 140.75 0.2M
2023-05-11 138.80 141.70 138.80 139.25 0.1M
2023-05-10 141.90 141.95 136.10 138.05 0.1M
2023-05-09 142.45 144.00 139.55 141.15 0.1M
2023-05-08 144.20 146.60 141.25 143.30 0.2M
2023-05-05 132.65 144.40 132.45 143.35 0.3M
2023-05-04 132.05 133.30 129.95 131.40 0.1M
2023-05-03 131.40 132.70 128.95 132.70 0.1M
2023-05-02 139.00 139.35 130.90 131.10 0.2M
2023-04-28 138.45 140.45 133.10 139.95 0.2M
2023-04-27 138.80 138.85 132.15 137.55 0.2M
2023-04-26 138.50 139.50 136.85 138.80 0.1M
2023-04-25 144.80 144.80 138.50 138.50 0.2M
2023-04-24 145.95 146.85 143.95 144.80 0.1M
2023-04-21 147.35 149.15 145.60 146.70 0.1M
2023-04-20 147.95 152.00 145.70 148.10 0.1M
2023-04-19 144.90 147.85 141.65 147.80 0.1M
2023-04-18 146.25 148.35 145.70 145.70 0.1M
2023-04-17 146.05 148.50 144.75 146.10 0.1M
2023-04-14 146.75 148.60 145.25 145.35 0.1M
2023-04-13 145.40 148.35 144.55 146.20 0.1M
2023-04-12 145.65 146.35 141.85 145.25 0.1M
2023-04-11 141.55 145.40 141.40 144.65 0.1M
2023-04-06 139.25 141.45 138.60 140.60 0.1M
2023-04-05 146.45 146.90 137.95 137.95 0.3M
2023-04-04 150.65 150.90 146.70 146.70 0.1M
2023-04-03 149.15 151.45 147.00 150.00 0.1M
2023-03-31 148.85 150.40 146.70 149.40 0.1M
2023-03-30 145.10 149.80 145.00 148.70 0.1M
2023-03-29 143.95 145.55 142.55 144.60 0.1M
2023-03-28 144.70 146.10 142.20 143.00 0.1M
2023-03-27 144.60 144.85 141.75 143.25 0.1M
2023-03-24 145.90 145.95 139.00 142.10 0.1M
2023-03-23 145.15 147.65 143.55 147.05 0.1M
2023-03-22 144.55 145.65 143.30 143.60 0.1M
2023-03-21 144.15 147.35 143.30 144.90 0.1M
2023-03-20 141.50 143.15 136.65 142.45 0.1M
2023-03-17 147.50 147.80 140.95 142.95 0.3M
2023-03-16 151.00 151.65 145.50 147.65 0.2M
2023-03-15 151.85 153.15 144.75 147.20 0.2M
2023-03-14 140.95 154.85 140.40 152.00 0.2M
2023-03-13 150.00 151.15 143.15 145.65 0.2M
2023-03-10 150.50 152.45 148.65 149.65 0.1M
2023-03-09 153.00 154.75 150.35 153.80 0.1M
2023-03-08 153.80 153.90 150.00 153.15 0.1M
2023-03-07 154.95 158.40 153.50 155.00 0.1M
2023-03-06 156.60 158.65 154.45 155.55 0.1M
2023-03-03 150.60 158.35 150.55 156.40 0.2M
2023-03-02 148.25 150.60 146.60 150.10 0.1M
2023-03-01 149.15 151.40 148.10 149.00 0.1M
2023-02-28 151.00 151.00 147.80 148.40 0.1M
2023-02-27 154.85 155.50 151.50 151.70 0.1M
2023-02-24 159.80 161.55 152.50 153.70 0.3M
2023-02-23 155.00 159.25 154.60 159.25 0.3M
2023-02-22 151.20 154.90 150.05 154.25 0.2M
2023-02-21 143.35 146.70 140.95 146.00 0.1M
2023-02-20 143.05 146.25 142.85 144.00 0.1M
2023-02-17 140.00 143.50 139.75 142.80 0.1M
2023-02-16 142.65 144.15 141.30 143.05 0.1M
2023-02-15 137.80 142.20 137.10 141.00 0.1M
2023-02-14 138.40 138.55 136.00 137.75 0.1M
2023-02-13 140.35 140.40 138.00 138.45 0.1M
2023-02-10 142.30 144.90 138.55 139.90 0.1M
2023-02-09 146.70 147.50 143.00 143.25 0.1M
2023-02-08 146.10 149.95 144.55 145.20 0.1M
2023-02-07 146.65 146.90 143.55 144.00 0.1M
2023-02-06 147.40 148.00 144.65 146.15 0.1M
2023-02-03 149.00 150.65 146.35 148.55 0.1M
2023-02-02 146.75 151.90 145.35 150.15 0.3M
2023-02-01 139.80 146.20 139.50 145.45 0.3M
2023-01-31 135.85 139.80 135.10 138.45 0.1M
2023-01-30 134.55 137.75 133.00 136.45 0.1M
2023-01-27 136.05 136.95 133.55 135.40 0.1M
2023-01-26 130.95 137.15 130.70 136.10 0.1M
2023-01-25 133.60 134.45 130.00 130.75 0.1M
2023-01-24 132.50 134.95 129.70 133.85 0.1M
2023-01-23 133.00 134.00 126.00 132.70 0.2M
2023-01-20 135.00 135.65 131.15 132.50 0.1M
2023-01-19 138.50 139.90 134.35 135.10 0.1M
2023-01-18 140.40 144.55 138.75 139.80 0.2M
2023-01-17 133.60 141.65 133.60 139.55 0.2M
2023-01-16 133.55 133.85 128.65 132.55 0.1M
2023-01-13 130.85 135.45 130.30 133.70 0.1M
2023-01-12 127.50 134.40 127.50 131.30 0.3M
2023-01-11 116.15 127.15 112.70 127.15 0.4M
2023-01-10 116.40 117.75 114.00 115.70 0.1M
2023-01-09 115.55 118.10 114.30 117.40 0.1M
2023-01-06 111.30 115.00 110.30 114.05 0.1M
2023-01-05 114.45 116.00 108.75 111.40 0.3M
2023-01-04 123.05 123.05 113.00 115.35 0.2M
2023-01-03 122.90 124.90 121.00 122.00 0.1M
2023-01-02 120.55 123.75 120.05 122.75 0.0M