Wacker Chemie

WCHG
🏛️ germany →
63.90
Last Update: 2025-09-29
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
2021-12-30 132.55 132.55 130.90 131.95 0.0M
2021-12-29 132.25 132.55 130.45 131.75 0.0M
2021-12-28 133.65 134.65 131.55 131.95 0.0M
2021-12-27 133.60 133.65 131.80 133.65 0.0M
2021-12-23 133.75 134.05 131.40 133.20 0.0M
2021-12-22 131.75 133.60 129.95 133.60 0.0M
2021-12-21 132.05 133.10 130.05 131.65 0.0M
2021-12-20 133.70 133.70 128.55 131.40 0.0M
2021-12-17 138.45 138.85 133.90 135.00 0.0M
2021-12-16 141.50 142.95 137.30 137.85 0.0M
2021-12-15 137.65 140.40 136.85 139.55 0.0M
2021-12-14 144.95 145.00 136.80 138.00 0.0M
2021-12-13 143.35 145.45 142.45 143.55 0.0M
2021-12-10 145.05 146.35 143.00 143.95 0.0M
2021-12-09 145.65 147.85 144.60 144.70 0.0M
2021-12-08 145.25 146.95 141.90 145.45 0.0M
2021-12-07 140.50 145.70 139.50 144.65 0.0M
2021-12-06 141.00 141.65 135.60 140.30 0.0M
2021-12-03 145.00 145.00 136.90 138.80 0.0M
2021-12-02 146.85 147.90 140.70 143.60 0.0M
2021-12-01 153.95 154.45 144.40 145.50 0.0M
2021-11-30 153.60 154.50 150.50 152.35 0.0M
2021-11-29 150.00 156.50 150.00 154.75 0.0M
2021-11-26 157.20 157.20 150.85 154.00 0.0M
2021-11-25 162.05 162.70 158.35 159.55 0.0M
2021-11-24 164.95 165.75 160.15 162.25 0.0M
2021-11-23 172.05 172.05 164.15 164.95 0.0M
2021-11-22 170.00 174.50 169.60 172.05 0.0M
2021-11-19 169.85 171.25 167.90 169.40 0.0M
2021-11-18 169.00 170.50 168.20 168.70 0.0M
2021-11-17 168.15 169.60 167.65 168.00 0.0M
2021-11-16 169.85 169.95 166.95 168.10 0.0M
2021-11-15 169.95 170.70 168.25 169.80 0.0M
2021-11-12 164.55 170.00 164.45 169.00 0.0M
2021-11-11 165.45 165.90 163.25 165.40 0.0M
2021-11-10 161.55 165.85 161.40 165.25 0.0M
2021-11-09 163.60 165.55 161.00 162.45 0.0M
2021-11-08 160.95 165.40 160.25 163.80 0.0M
2021-11-05 160.90 162.05 158.65 161.15 0.0M
2021-11-04 158.50 161.50 157.90 160.50 0.0M
2021-11-03 154.05 159.50 152.95 158.50 0.0M
2021-11-02 152.45 154.90 152.00 152.75 0.0M
2021-11-01 157.05 158.25 150.00 152.40 0.0M
2021-10-29 152.50 156.95 151.45 156.95 0.0M
2021-10-28 156.25 158.35 149.90 154.30 0.0M
2021-10-27 153.55 155.70 152.00 155.70 0.0M
2021-10-26 153.25 155.60 152.50 152.50 0.0M
2021-10-25 150.15 154.20 150.05 153.10 0.0M
2021-10-22 147.05 151.70 144.50 150.95 0.0M
2021-10-21 151.35 151.35 148.60 149.55 0.0M
2021-10-20 150.60 152.90 149.35 151.40 0.0M
2021-10-19 152.70 154.00 150.65 151.00 0.0M
2021-10-18 154.35 154.35 150.85 152.50 0.0M
2021-10-15 153.00 156.85 152.10 153.90 0.0M
2021-10-14 159.35 159.90 155.85 158.00 0.0M
2021-10-13 154.25 160.35 153.85 158.95 0.0M
2021-10-12 154.80 155.40 151.00 154.25 0.0M
2021-10-11 155.05 156.10 153.75 155.50 0.0M
2021-10-08 155.50 157.65 153.55 155.00 0.0M
2021-10-07 156.40 157.90 153.30 155.90 0.0M
2021-10-06 160.50 160.50 153.70 155.50 0.0M
2021-10-05 156.50 161.00 154.15 160.45 0.0M
2021-10-04 159.55 160.30 156.40 157.80 0.0M
2021-10-01 160.45 160.45 156.30 160.15 0.0M
2021-09-30 158.80 162.20 158.45 160.70 0.0M
2021-09-29 150.15 158.80 150.15 157.55 0.0M
2021-09-28 152.70 153.40 147.35 151.05 0.0M
2021-09-27 155.95 156.90 152.15 152.40 0.0M
2021-09-24 154.20 155.60 153.20 154.40 0.0M
2021-09-23 155.25 156.40 151.80 153.15 0.0M
2021-09-22 153.25 157.00 152.85 155.70 0.0M
2021-09-21 151.00 153.25 149.50 152.05 0.0M
2021-09-20 152.55 152.55 146.60 148.65 0.0M
2021-09-17 156.25 157.85 152.25 153.40 0.0M
2021-09-16 157.40 158.45 154.60 155.10 0.0M
2021-09-15 154.10 159.35 149.05 157.50 0.0M
2021-09-14 156.15 156.50 151.35 154.30 0.0M
2021-09-13 157.35 158.45 154.65 155.90 0.0M
2021-09-10 158.45 159.35 155.50 155.90 0.0M
2021-09-09 152.40 157.95 151.15 157.55 0.0M
2021-09-08 154.80 155.25 152.00 153.30 0.0M
2021-09-07 154.80 154.85 153.25 154.80 0.0M
2021-09-06 150.00 154.95 149.75 154.10 0.0M
2021-09-03 150.20 152.00 148.55 150.80 0.0M
2021-09-02 149.00 152.65 148.10 150.65 0.0M
2021-09-01 149.65 150.85 148.25 148.55 0.0M
2021-08-31 149.40 152.00 147.50 149.70 0.0M
2021-08-30 149.90 150.95 148.85 149.00 0.0M
2021-08-27 146.90 150.00 146.55 149.30 0.0M
2021-08-26 147.65 149.30 146.55 147.50 0.0M
2021-08-25 145.85 149.15 145.85 147.75 0.0M
2021-08-24 141.90 147.00 141.90 146.60 0.0M
2021-08-23 140.00 141.95 139.95 141.80 0.0M
2021-08-20 139.50 139.95 135.90 138.90 0.0M
2021-08-19 139.25 139.95 137.00 139.30 0.0M
2021-08-18 134.25 140.00 134.00 139.40 0.0M
2021-08-17 132.85 134.60 132.25 132.40 0.0M
2021-08-16 133.00 134.25 131.10 133.45 0.0M
2021-08-13 133.50 133.55 131.10 132.95 0.0M
2021-08-12 133.80 134.20 131.90 133.00 0.0M
2021-08-11 133.10 134.45 132.15 133.70 0.0M
2021-08-10 131.90 133.55 131.25 133.15 0.0M
2021-08-09 129.45 132.10 129.00 131.95 0.0M
2021-08-06 131.95 131.95 128.10 129.50 0.0M
2021-08-05 129.35 132.95 126.00 131.00 0.0M
2021-08-04 126.05 129.90 126.05 129.90 0.0M
2021-08-03 123.60 126.70 123.20 126.05 0.0M
2021-08-02 123.50 126.20 122.95 123.25 0.0M
2021-07-30 125.20 125.50 122.15 123.65 0.0M
2021-07-29 125.15 127.50 125.15 126.30 0.0M
2021-07-28 122.75 125.35 122.45 124.30 0.0M
2021-07-27 125.45 125.45 122.20 123.05 0.0M
2021-07-26 123.50 125.35 122.00 124.40 0.0M
2021-07-23 123.15 124.20 122.60 122.80 0.0M
2021-07-22 122.75 125.50 121.80 123.20 0.0M
2021-07-21 121.65 122.50 120.55 121.75 0.0M
2021-07-20 118.00 122.10 118.00 121.50 0.0M
2021-07-19 123.50 123.85 116.75 117.55 0.0M
2021-07-16 126.90 127.15 123.00 124.10 0.0M
2021-07-15 128.75 128.75 126.00 126.85 0.0M
2021-07-14 127.45 129.20 126.85 128.65 0.0M
2021-07-13 128.55 128.70 126.25 127.35 0.0M
2021-07-12 127.75 128.50 126.00 128.00 0.0M
2021-07-09 124.35 127.40 124.00 127.40 0.0M
2021-07-08 128.60 128.60 122.70 124.15 0.0M
2021-07-07 128.45 129.30 126.20 128.30 0.0M
2021-07-06 131.05 131.25 126.85 127.80 0.0M
2021-07-05 132.20 132.75 129.70 131.00 0.0M
2021-07-02 134.85 135.00 131.50 132.95 0.0M
2021-07-01 129.95 134.95 129.85 134.30 0.0M
2021-06-30 131.95 133.35 128.15 130.75 0.0M
2021-06-29 131.95 132.85 131.05 132.65 0.0M
2021-06-28 133.50 133.70 129.65 131.50 0.0M
2021-06-25 135.95 135.95 132.40 132.40 0.0M
2021-06-24 130.55 135.65 130.55 134.55 0.0M
2021-06-23 132.80 135.35 128.60 129.55 0.0M
2021-06-22 126.90 132.95 126.65 132.85 0.0M
2021-06-21 124.15 126.75 123.80 126.75 0.0M
2021-06-18 129.85 130.65 123.65 124.50 0.0M
2021-06-17 136.00 136.00 128.10 129.95 0.0M
2021-06-16 139.70 139.70 135.35 137.10 0.0M
2021-06-15 142.10 142.95 138.25 139.60 0.0M
2021-06-14 142.05 142.70 139.80 141.00 0.0M
2021-06-11 136.70 142.45 136.70 142.35 0.0M
2021-06-10 136.10 137.95 131.80 137.70 0.0M
2021-06-09 137.10 138.45 133.50 135.60 0.0M
2021-06-08 139.80 139.80 135.55 135.60 0.0M
2021-06-07 138.40 139.50 136.95 139.50 0.0M
2021-06-04 134.30 138.00 134.25 137.15 0.0M
2021-06-03 135.55 135.90 133.25 135.00 0.0M
2021-06-02 138.10 138.45 135.85 135.85 0.0M
2021-06-01 137.30 139.70 137.20 137.95 0.0M
2021-05-31 138.75 139.30 134.60 136.90 0.0M
2021-05-28 140.50 140.80 138.25 138.25 0.0M
2021-05-27 138.35 141.95 138.05 140.15 0.0M
2021-05-26 137.55 138.95 136.60 138.95 0.0M
2021-05-25 135.55 138.70 133.95 137.55 0.0M
2021-05-24 134.75 136.75 134.40 136.75 0.0M
2021-05-21 131.70 136.10 131.70 134.30 0.0M
2021-05-20 132.20 133.00 130.10 131.65 0.0M
2021-05-19 129.05 133.40 129.05 132.20 0.0M
2021-05-18 127.25 132.15 126.35 130.75 0.0M
2021-05-17 126.25 127.80 124.55 126.25 0.0M
2021-05-14 123.85 126.50 123.55 126.50 0.0M
2021-05-13 124.00 124.35 121.75 122.60 0.0M
2021-05-12 123.90 126.95 121.85 124.95 0.0M
2021-05-11 123.35 124.10 121.70 124.10 0.0M
2021-05-10 124.95 125.35 123.95 123.95 0.0M
2021-05-07 122.00 124.45 121.80 124.45 0.0M
2021-05-06 125.30 125.60 121.20 122.95 0.0M
2021-05-05 122.00 125.45 121.85 125.30 0.0M
2021-05-04 125.55 126.20 119.05 121.50 0.0M
2021-05-03 125.35 125.95 122.40 125.30 0.0M
2021-04-30 127.55 128.65 122.50 125.40 0.0M
2021-04-29 129.50 129.50 127.50 129.40 0.0M
2021-04-28 130.45 132.50 129.05 130.10 0.0M
2021-04-27 129.65 131.80 129.25 130.55 0.0M
2021-04-26 130.55 132.20 129.25 129.85 0.0M
2021-04-23 130.30 130.95 129.70 130.95 0.0M
2021-04-22 129.05 131.50 128.30 130.20 0.0M
2021-04-21 124.05 128.30 122.00 127.80 0.0M
2021-04-20 129.95 131.25 125.05 125.35 0.0M
2021-04-19 130.30 132.70 127.45 130.05 0.0M
2021-04-16 131.55 131.55 128.75 131.30 0.0M
2021-04-15 127.45 132.85 127.40 131.65 0.0M
2021-04-14 125.85 127.70 125.60 127.30 0.0M
2021-04-13 123.20 127.10 123.20 125.85 0.0M
2021-04-12 124.45 124.45 121.55 123.50 0.0M
2021-04-09 124.80 125.00 122.05 123.10 0.0M
2021-04-08 124.40 125.60 123.10 124.85 0.0M
2021-04-07 124.25 125.15 123.05 124.95 0.0M
2021-04-06 123.85 125.10 123.85 124.05 0.0M
2021-04-01 121.35 124.60 118.00 124.05 0.0M
2021-03-31 120.55 123.05 120.50 121.35 0.0M
2021-03-30 119.45 122.05 118.65 121.25 0.0M
2021-03-29 116.50 119.90 116.05 119.45 0.0M
2021-03-26 112.95 117.45 111.95 117.45 0.0M
2021-03-25 110.10 112.95 109.00 112.30 0.0M
2021-03-24 110.85 112.40 109.90 110.15 0.0M
2021-03-23 112.10 112.40 110.00 110.75 0.0M
2021-03-22 110.75 113.10 109.75 112.05 0.0M
2021-03-19 113.85 114.50 109.15 110.75 0.0M
2021-03-18 112.70 115.30 112.25 113.45 0.0M
2021-03-17 110.40 112.50 109.50 112.50 0.0M
2021-03-16 114.00 114.45 107.55 110.50 0.0M
2021-03-15 116.90 118.95 115.70 116.85 0.0M
2021-03-12 116.05 116.65 114.40 115.60 0.0M
2021-03-11 113.15 116.90 112.45 116.50 0.0M
2021-03-10 112.55 114.40 111.50 113.25 0.0M
2021-03-09 110.30 112.55 108.70 112.55 0.0M
2021-03-08 111.40 111.85 106.45 109.75 0.0M
2021-03-05 109.45 110.85 106.75 109.80 0.0M
2021-03-04 114.95 115.40 107.45 108.65 0.0M
2021-03-03 110.00 117.35 109.45 115.80 0.0M
2021-03-02 111.05 111.95 109.05 109.30 0.0M
2021-03-01 108.65 111.50 108.65 111.00 0.0M
2021-02-26 109.20 109.80 106.75 108.10 0.0M
2021-02-25 110.95 112.10 108.35 109.25 0.0M
2021-02-24 106.35 110.50 106.35 110.45 0.0M
2021-02-23 107.70 107.90 102.70 106.95 0.0M
2021-02-22 111.80 111.90 107.20 107.25 0.0M
2021-02-19 111.00 111.70 109.10 110.80 0.0M
2021-02-18 113.20 114.00 110.55 111.70 0.0M
2021-02-17 115.30 116.00 111.60 113.20 0.0M
2021-02-16 116.95 117.05 114.50 115.05 0.0M
2021-02-15 117.75 118.00 115.90 116.45 0.0M
2021-02-12 121.00 121.00 115.05 117.35 0.0M
2021-02-11 118.80 121.35 118.50 120.75 0.0M
2021-02-10 123.50 125.05 116.20 118.65 0.0M
2021-02-09 129.05 129.95 120.45 122.20 0.0M
2021-02-08 128.60 129.95 127.30 129.95 0.0M
2021-02-05 129.75 129.95 125.90 127.05 0.0M
2021-02-04 129.85 131.45 127.90 128.95 0.0M
2021-02-03 128.00 130.15 126.45 129.85 0.0M
2021-02-02 123.00 128.25 121.15 127.70 0.0M
2021-02-01 118.50 123.40 118.50 122.70 0.0M
2021-01-29 116.90 121.00 116.10 118.40 0.0M
2021-01-28 115.85 119.50 111.95 119.00 0.0M
2021-01-27 119.50 119.50 113.10 115.65 0.0M
2021-01-26 120.40 121.75 119.05 119.95 0.0M
2021-01-25 122.25 125.00 119.45 120.75 0.0M
2021-01-22 121.05 121.95 120.00 121.45 0.0M
2021-01-21 118.35 121.55 117.70 120.95 0.0M
2021-01-20 117.90 119.60 117.00 118.35 0.0M
2021-01-19 120.80 120.80 116.50 117.95 0.0M
2021-01-18 117.95 120.50 115.80 120.50 0.0M
2021-01-15 122.20 123.15 118.20 119.30 0.0M
2021-01-14 119.95 123.60 119.15 123.00 0.0M
2021-01-13 120.40 122.70 119.05 119.95 0.0M
2021-01-12 119.55 121.20 118.35 120.60 0.0M
2021-01-11 120.95 122.25 117.80 118.95 0.0M
2021-01-08 119.00 122.10 118.50 121.40 0.0M
2021-01-07 118.70 120.00 117.45 118.00 0.0M
2021-01-06 114.10 119.25 114.05 118.00 0.0M
2021-01-05 116.50 117.85 113.60 114.65 0.0M
2021-01-04 116.95 118.30 114.55 116.05 0.0M