Italia markets close in 1 hour 5 minutes

Wacker Chemie AG (WCH.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
166,70+1,30 (+0,79%)
Al 04:10PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 2022165,15166,90161,65166,70166,7031.178
25 mag 2022159,80159,80159,80159,80159,80-
24 mag 2022159,80161,85157,15159,80159,8093.608
23 mag 2022161,40165,90159,15160,85160,85107.352
23 mag 20228 Dividendo
20 mag 2022168,50176,00165,55167,30159,30163.645
19 mag 2022170,00170,00170,00170,00161,87-
18 mag 2022165,80172,85165,00170,00161,87239.750
17 mag 2022161,80167,95161,75165,20157,30141.191
16 mag 2022157,00159,55155,20158,65151,0694.632
13 mag 2022152,95152,95152,95152,95145,64-
12 mag 2022156,60158,55148,70152,95145,6499.186
11 mag 2022154,70154,70154,70154,70147,30-
10 mag 2022153,60157,40151,00154,70147,3093.387
09 mag 2022157,95158,65149,95150,60143,4094.733
06 mag 2022160,20160,20160,20160,20152,54-
05 mag 2022164,00165,80159,65160,20152,5488.345
04 mag 2022161,55163,25159,35160,10152,4470.993
03 mag 2022157,45161,00154,25161,00153,30112.320
02 mag 2022153,65156,90150,30155,95148,49102.423
29 apr 2022154,50159,95150,50152,15144,87215.652
28 apr 2022161,80164,40152,00156,95149,44292.943
27 apr 2022164,00164,00164,00164,00156,16-
26 apr 2022168,10170,15164,00164,00156,16118.452
25 apr 2022170,00172,35165,30165,65157,73135.377
22 apr 2022175,00175,00175,00175,00166,63-
21 apr 2022175,00175,00175,00175,00166,63-
20 apr 2022175,85176,65173,25175,00166,6370.396
19 apr 2022176,60177,30173,55174,65166,3099.166
14 apr 2022173,95177,75172,75176,60168,1693.505
13 apr 2022168,10173,75168,00173,75165,44111.092
12 apr 2022162,00170,45162,00167,90159,87184.287
11 apr 2022159,85163,95159,10162,10154,35111.293
08 apr 2022159,10164,45157,15160,50152,83128.287
07 apr 2022156,80160,45155,95155,95148,4983.059
06 apr 2022159,85160,20154,55155,05147,64148.587
05 apr 2022160,45165,65159,65160,00152,35191.842
04 apr 2022159,10161,30156,55160,45152,7889.676
01 apr 2022155,65159,40154,60157,85150,30112.120
31 mar 2022154,45157,90153,50154,75147,35111.083
30 mar 2022152,20153,75151,10151,85144,5979.741
29 mar 2022157,40158,50151,70152,30145,02127.418
28 mar 2022151,55155,85151,55152,80145,4982.799
25 mar 2022153,50153,50149,05150,45143,2651.485
24 mar 2022151,85154,00151,55152,40145,1163.879
23 mar 2022154,85154,90151,30151,70144,4560.631
22 mar 2022153,80155,00152,60153,45146,1163.790
21 mar 2022151,15155,30150,80153,00145,6880.186
18 mar 2022150,05153,25148,00153,25145,92103.566
17 mar 2022148,95154,10148,30149,75142,59105.512
16 mar 2022151,05154,00143,90148,75141,64282.551
15 mar 2022146,95152,00143,20150,55143,35249.947
14 mar 2022144,00146,50140,65142,15135,35123.167
11 mar 2022139,25143,45138,85140,80134,07120.548
10 mar 2022137,50140,20134,95138,60131,97120.975
09 mar 2022130,10137,00130,10136,95130,40158.091
08 mar 2022124,20133,80124,15128,05121,93166.035
07 mar 2022125,00130,85122,85126,45120,40154.477
04 mar 2022132,25132,80128,25129,40123,21119.776
03 mar 2022137,60139,50133,70133,70127,31104.368
02 mar 2022135,00139,60133,75137,95131,35158.433
01 mar 2022138,45142,00134,50136,15129,64165.806
28 feb 2022127,50139,60125,00138,75132,12261.161
25 feb 2022123,45130,35122,05130,10123,88146.108
24 feb 2022120,00123,45117,80122,60116,74177.912
23 feb 2022125,10130,70125,05126,30120,2698.643
22 feb 2022120,15127,10120,15125,00119,02161.021
21 feb 2022130,45130,75122,40124,65118,69150.468
18 feb 2022131,60132,85128,60130,75124,5080.125
17 feb 2022135,60137,35131,15132,15125,83103.750
16 feb 2022131,95135,05131,95134,65128,2174.829
15 feb 2022125,70131,70125,70130,80124,55127.597
14 feb 2022126,80128,30123,75127,05120,97133.956
11 feb 2022126,70129,10125,55127,80121,6979.606
10 feb 2022132,95133,00125,70127,45121,36165.715
09 feb 2022128,50133,50128,50132,35126,0283.773
08 feb 2022128,80129,45126,40128,15122,0281.474
07 feb 2022128,80130,10126,05128,35122,2158.642
04 feb 2022131,70132,00127,15127,65121,5575.269
03 feb 2022131,50132,55129,85131,10124,8373.076
02 feb 2022129,20135,25129,20132,45126,12106.973
01 feb 2022129,10130,60127,80128,90122,7490.895
31 gen 2022129,80130,90126,90128,15122,0295.990
28 gen 2022128,65130,00125,70128,40122,26168.625
27 gen 2022125,00131,60123,90129,55123,36163.489
26 gen 2022129,40133,20124,15127,15121,07321.029
25 gen 2022124,15124,70119,90123,75117,83175.721
24 gen 2022134,30134,35120,70123,00117,12221.846
21 gen 2022136,50137,45132,80135,65129,16140.764
20 gen 2022145,50146,55136,85138,20131,59223.790
19 gen 2022148,15151,60146,85146,85139,83196.422
18 gen 2022150,95151,60147,20149,15142,0290.621
17 gen 2022149,00152,25148,00151,20143,97156.943
14 gen 2022146,20153,40146,20152,30145,02242.505
13 gen 2022141,30144,05140,45141,90135,11111.482
12 gen 2022139,00143,75138,25141,15134,40177.891
11 gen 2022134,20137,45132,75137,25130,6990.619
10 gen 2022139,00139,00132,90133,70127,3174.595
07 gen 2022137,00139,05135,50138,20131,5992.455
06 gen 2022135,20139,55135,20137,40130,83136.068
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...