Wacker Chemie AG (WCH.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 04:10PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 mag 2022 | 165,15 | 166,90 | 161,65 | 166,70 | 166,70 | 31.178 |
| 25 mag 2022 | 159,80 | 159,80 | 159,80 | 159,80 | 159,80 | - |
| 24 mag 2022 | 159,80 | 161,85 | 157,15 | 159,80 | 159,80 | 93.608 |
| 23 mag 2022 | 161,40 | 165,90 | 159,15 | 160,85 | 160,85 | 107.352 |
| 23 mag 2022 | 8 Dividendo | |||||
| 20 mag 2022 | 168,50 | 176,00 | 165,55 | 167,30 | 159,30 | 163.645 |
| 19 mag 2022 | 170,00 | 170,00 | 170,00 | 170,00 | 161,87 | - |
| 18 mag 2022 | 165,80 | 172,85 | 165,00 | 170,00 | 161,87 | 239.750 |
| 17 mag 2022 | 161,80 | 167,95 | 161,75 | 165,20 | 157,30 | 141.191 |
| 16 mag 2022 | 157,00 | 159,55 | 155,20 | 158,65 | 151,06 | 94.632 |
| 13 mag 2022 | 152,95 | 152,95 | 152,95 | 152,95 | 145,64 | - |
| 12 mag 2022 | 156,60 | 158,55 | 148,70 | 152,95 | 145,64 | 99.186 |
| 11 mag 2022 | 154,70 | 154,70 | 154,70 | 154,70 | 147,30 | - |
| 10 mag 2022 | 153,60 | 157,40 | 151,00 | 154,70 | 147,30 | 93.387 |
| 09 mag 2022 | 157,95 | 158,65 | 149,95 | 150,60 | 143,40 | 94.733 |
| 06 mag 2022 | 160,20 | 160,20 | 160,20 | 160,20 | 152,54 | - |
| 05 mag 2022 | 164,00 | 165,80 | 159,65 | 160,20 | 152,54 | 88.345 |
| 04 mag 2022 | 161,55 | 163,25 | 159,35 | 160,10 | 152,44 | 70.993 |
| 03 mag 2022 | 157,45 | 161,00 | 154,25 | 161,00 | 153,30 | 112.320 |
| 02 mag 2022 | 153,65 | 156,90 | 150,30 | 155,95 | 148,49 | 102.423 |
| 29 apr 2022 | 154,50 | 159,95 | 150,50 | 152,15 | 144,87 | 215.652 |
| 28 apr 2022 | 161,80 | 164,40 | 152,00 | 156,95 | 149,44 | 292.943 |
| 27 apr 2022 | 164,00 | 164,00 | 164,00 | 164,00 | 156,16 | - |
| 26 apr 2022 | 168,10 | 170,15 | 164,00 | 164,00 | 156,16 | 118.452 |
| 25 apr 2022 | 170,00 | 172,35 | 165,30 | 165,65 | 157,73 | 135.377 |
| 22 apr 2022 | 175,00 | 175,00 | 175,00 | 175,00 | 166,63 | - |
| 21 apr 2022 | 175,00 | 175,00 | 175,00 | 175,00 | 166,63 | - |
| 20 apr 2022 | 175,85 | 176,65 | 173,25 | 175,00 | 166,63 | 70.396 |
| 19 apr 2022 | 176,60 | 177,30 | 173,55 | 174,65 | 166,30 | 99.166 |
| 14 apr 2022 | 173,95 | 177,75 | 172,75 | 176,60 | 168,16 | 93.505 |
| 13 apr 2022 | 168,10 | 173,75 | 168,00 | 173,75 | 165,44 | 111.092 |
| 12 apr 2022 | 162,00 | 170,45 | 162,00 | 167,90 | 159,87 | 184.287 |
| 11 apr 2022 | 159,85 | 163,95 | 159,10 | 162,10 | 154,35 | 111.293 |
| 08 apr 2022 | 159,10 | 164,45 | 157,15 | 160,50 | 152,83 | 128.287 |
| 07 apr 2022 | 156,80 | 160,45 | 155,95 | 155,95 | 148,49 | 83.059 |
| 06 apr 2022 | 159,85 | 160,20 | 154,55 | 155,05 | 147,64 | 148.587 |
| 05 apr 2022 | 160,45 | 165,65 | 159,65 | 160,00 | 152,35 | 191.842 |
| 04 apr 2022 | 159,10 | 161,30 | 156,55 | 160,45 | 152,78 | 89.676 |
| 01 apr 2022 | 155,65 | 159,40 | 154,60 | 157,85 | 150,30 | 112.120 |
| 31 mar 2022 | 154,45 | 157,90 | 153,50 | 154,75 | 147,35 | 111.083 |
| 30 mar 2022 | 152,20 | 153,75 | 151,10 | 151,85 | 144,59 | 79.741 |
| 29 mar 2022 | 157,40 | 158,50 | 151,70 | 152,30 | 145,02 | 127.418 |
| 28 mar 2022 | 151,55 | 155,85 | 151,55 | 152,80 | 145,49 | 82.799 |
| 25 mar 2022 | 153,50 | 153,50 | 149,05 | 150,45 | 143,26 | 51.485 |
| 24 mar 2022 | 151,85 | 154,00 | 151,55 | 152,40 | 145,11 | 63.879 |
| 23 mar 2022 | 154,85 | 154,90 | 151,30 | 151,70 | 144,45 | 60.631 |
| 22 mar 2022 | 153,80 | 155,00 | 152,60 | 153,45 | 146,11 | 63.790 |
| 21 mar 2022 | 151,15 | 155,30 | 150,80 | 153,00 | 145,68 | 80.186 |
| 18 mar 2022 | 150,05 | 153,25 | 148,00 | 153,25 | 145,92 | 103.566 |
| 17 mar 2022 | 148,95 | 154,10 | 148,30 | 149,75 | 142,59 | 105.512 |
| 16 mar 2022 | 151,05 | 154,00 | 143,90 | 148,75 | 141,64 | 282.551 |
| 15 mar 2022 | 146,95 | 152,00 | 143,20 | 150,55 | 143,35 | 249.947 |
| 14 mar 2022 | 144,00 | 146,50 | 140,65 | 142,15 | 135,35 | 123.167 |
| 11 mar 2022 | 139,25 | 143,45 | 138,85 | 140,80 | 134,07 | 120.548 |
| 10 mar 2022 | 137,50 | 140,20 | 134,95 | 138,60 | 131,97 | 120.975 |
| 09 mar 2022 | 130,10 | 137,00 | 130,10 | 136,95 | 130,40 | 158.091 |
| 08 mar 2022 | 124,20 | 133,80 | 124,15 | 128,05 | 121,93 | 166.035 |
| 07 mar 2022 | 125,00 | 130,85 | 122,85 | 126,45 | 120,40 | 154.477 |
| 04 mar 2022 | 132,25 | 132,80 | 128,25 | 129,40 | 123,21 | 119.776 |
| 03 mar 2022 | 137,60 | 139,50 | 133,70 | 133,70 | 127,31 | 104.368 |
| 02 mar 2022 | 135,00 | 139,60 | 133,75 | 137,95 | 131,35 | 158.433 |
| 01 mar 2022 | 138,45 | 142,00 | 134,50 | 136,15 | 129,64 | 165.806 |
| 28 feb 2022 | 127,50 | 139,60 | 125,00 | 138,75 | 132,12 | 261.161 |
| 25 feb 2022 | 123,45 | 130,35 | 122,05 | 130,10 | 123,88 | 146.108 |
| 24 feb 2022 | 120,00 | 123,45 | 117,80 | 122,60 | 116,74 | 177.912 |
| 23 feb 2022 | 125,10 | 130,70 | 125,05 | 126,30 | 120,26 | 98.643 |
| 22 feb 2022 | 120,15 | 127,10 | 120,15 | 125,00 | 119,02 | 161.021 |
| 21 feb 2022 | 130,45 | 130,75 | 122,40 | 124,65 | 118,69 | 150.468 |
| 18 feb 2022 | 131,60 | 132,85 | 128,60 | 130,75 | 124,50 | 80.125 |
| 17 feb 2022 | 135,60 | 137,35 | 131,15 | 132,15 | 125,83 | 103.750 |
| 16 feb 2022 | 131,95 | 135,05 | 131,95 | 134,65 | 128,21 | 74.829 |
| 15 feb 2022 | 125,70 | 131,70 | 125,70 | 130,80 | 124,55 | 127.597 |
| 14 feb 2022 | 126,80 | 128,30 | 123,75 | 127,05 | 120,97 | 133.956 |
| 11 feb 2022 | 126,70 | 129,10 | 125,55 | 127,80 | 121,69 | 79.606 |
| 10 feb 2022 | 132,95 | 133,00 | 125,70 | 127,45 | 121,36 | 165.715 |
| 09 feb 2022 | 128,50 | 133,50 | 128,50 | 132,35 | 126,02 | 83.773 |
| 08 feb 2022 | 128,80 | 129,45 | 126,40 | 128,15 | 122,02 | 81.474 |
| 07 feb 2022 | 128,80 | 130,10 | 126,05 | 128,35 | 122,21 | 58.642 |
| 04 feb 2022 | 131,70 | 132,00 | 127,15 | 127,65 | 121,55 | 75.269 |
| 03 feb 2022 | 131,50 | 132,55 | 129,85 | 131,10 | 124,83 | 73.076 |
| 02 feb 2022 | 129,20 | 135,25 | 129,20 | 132,45 | 126,12 | 106.973 |
| 01 feb 2022 | 129,10 | 130,60 | 127,80 | 128,90 | 122,74 | 90.895 |
| 31 gen 2022 | 129,80 | 130,90 | 126,90 | 128,15 | 122,02 | 95.990 |
| 28 gen 2022 | 128,65 | 130,00 | 125,70 | 128,40 | 122,26 | 168.625 |
| 27 gen 2022 | 125,00 | 131,60 | 123,90 | 129,55 | 123,36 | 163.489 |
| 26 gen 2022 | 129,40 | 133,20 | 124,15 | 127,15 | 121,07 | 321.029 |
| 25 gen 2022 | 124,15 | 124,70 | 119,90 | 123,75 | 117,83 | 175.721 |
| 24 gen 2022 | 134,30 | 134,35 | 120,70 | 123,00 | 117,12 | 221.846 |
| 21 gen 2022 | 136,50 | 137,45 | 132,80 | 135,65 | 129,16 | 140.764 |
| 20 gen 2022 | 145,50 | 146,55 | 136,85 | 138,20 | 131,59 | 223.790 |
| 19 gen 2022 | 148,15 | 151,60 | 146,85 | 146,85 | 139,83 | 196.422 |
| 18 gen 2022 | 150,95 | 151,60 | 147,20 | 149,15 | 142,02 | 90.621 |
| 17 gen 2022 | 149,00 | 152,25 | 148,00 | 151,20 | 143,97 | 156.943 |
| 14 gen 2022 | 146,20 | 153,40 | 146,20 | 152,30 | 145,02 | 242.505 |
| 13 gen 2022 | 141,30 | 144,05 | 140,45 | 141,90 | 135,11 | 111.482 |
| 12 gen 2022 | 139,00 | 143,75 | 138,25 | 141,15 | 134,40 | 177.891 |
| 11 gen 2022 | 134,20 | 137,45 | 132,75 | 137,25 | 130,69 | 90.619 |
| 10 gen 2022 | 139,00 | 139,00 | 132,90 | 133,70 | 127,31 | 74.595 |
| 07 gen 2022 | 137,00 | 139,05 | 135,50 | 138,20 | 131,59 | 92.455 |
| 06 gen 2022 | 135,20 | 139,55 | 135,20 | 137,40 | 130,83 | 136.068 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
