Wacker Chemie AG (WCH.DE) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 93.00 | 94.45 | 92.85 | 93.95 | +0.05% | 53,642 |
| 2026-09-01 | 94.25 | 96.35 | 92.40 | 93.90 | +0.05% | 50,584 |
| 2026-08-31 | 93.50 | 95.10 | 93.25 | 93.85 | +0.81% | 82,468 |
| 2026-08-28 | 91.35 | 93.65 | 90.75 | 93.10 | +3.16% | 57,590 |
| 2026-08-27 | 89.95 | 91.25 | 89.05 | 90.25 | +0.50% | 34,563 |
| 2026-08-26 | 91.05 | 91.20 | 89.65 | 89.80 | -0.28% | 20,635 |
| 2026-08-25 | 93.40 | 93.40 | 89.40 | 90.05 | -3.28% | 40,866 |
| 2026-08-24 | 88.80 | 94.10 | 88.70 | 93.10 | +4.14% | 72,636 |
| 2026-08-21 | 89.95 | 91.00 | 88.85 | 89.40 | -0.17% | 32,275 |
| 2026-08-20 | 91.80 | 91.80 | 88.35 | 89.55 | -2.87% | 77,825 |
| 2026-08-19 | 91.80 | 92.75 | 91.40 | 92.20 | +0.66% | 36,078 |
| 2026-08-18 | 92.50 | 93.35 | 91.40 | 91.60 | -2.66% | 33,263 |
| 2026-08-17 | 95.25 | 95.25 | 93.35 | 94.10 | -0.48% | 47,109 |
| 2026-08-14 | 92.60 | 95.35 | 92.60 | 94.55 | +0.85% | 33,512 |
| 2026-08-13 | 95.20 | 95.20 | 92.65 | 93.75 | -1.83% | 44,583 |
| 2026-08-12 | 94.90 | 96.25 | 94.35 | 95.50 | +1.81% | 58,843 |
| 2026-08-11 | 93.45 | 94.50 | 92.45 | 93.80 | +0.97% | 55,263 |
| 2026-08-10 | 94.30 | 95.25 | 92.65 | 92.90 | -0.85% | 59,578 |
| 2026-08-07 | 95.85 | 96.70 | 93.70 | 93.70 | -2.24% | 61,246 |
| 2026-08-06 | 94.85 | 97.40 | 94.60 | 95.85 | +0.84% | 73,117 |
| 2026-08-05 | 94.15 | 97.10 | 94.15 | 95.05 | +5.09% | 96,197 |
| 2026-08-04 | 90.95 | 92.15 | 89.85 | 90.45 | +0.11% | 53,409 |
| 2026-08-03 | 88.55 | 91.40 | 88.55 | 90.35 | +2.09% | 61,031 |
| 2026-07-31 | 88.20 | 91.15 | 86.10 | 88.50 | +2.97% | 78,312 |
| 2026-07-30 | 81.70 | 90.35 | 81.60 | 85.95 | -0.06% | 142,299 |
| 2026-07-29 | 85.00 | 86.45 | 84.65 | 86.00 | +1.84% | 85,026 |
| 2026-07-28 | 85.50 | 85.70 | 82.30 | 84.45 | -1.52% | 63,994 |
| 2026-07-27 | 89.50 | 90.10 | 85.45 | 85.75 | -3.27% | 62,504 |
| 2026-07-24 | 87.75 | 89.70 | 87.75 | 88.65 | -0.73% | 33,899 |
| 2026-07-23 | 90.00 | 92.35 | 89.25 | 89.30 | -1.00% | 41,017 |
| 2026-07-22 | 85.85 | 92.05 | 85.75 | 90.20 | +4.04% | 92,033 |
| 2026-07-21 | 87.20 | 87.30 | 84.50 | 86.70 | -0.63% | 80,044 |
| 2026-07-20 | 89.25 | 89.25 | 86.30 | 87.25 | -2.79% | 47,446 |
| 2026-07-17 | 88.05 | 90.05 | 87.70 | 89.75 | -1.86% | 78,230 |
| 2026-07-16 | 93.10 | 93.10 | 90.85 | 91.45 | -1.08% | 42,292 |
| 2026-07-15 | 96.40 | 96.40 | 91.90 | 92.45 | -4.05% | 56,140 |
| 2026-07-14 | 94.15 | 98.10 | 94.15 | 96.35 | +1.15% | 66,358 |
| 2026-07-13 | 90.70 | 95.85 | 90.70 | 95.25 | +4.38% | 78,773 |
| 2026-07-10 | 91.60 | 92.90 | 90.40 | 91.25 | -0.82% | 54,895 |
| 2026-07-09 | 89.30 | 92.00 | 88.80 | 92.00 | +5.26% | 69,931 |
| 2026-07-08 | 89.50 | 89.50 | 87.25 | 87.40 | -2.62% | 76,655 |
| 2026-07-07 | 94.05 | 95.15 | 89.75 | 89.75 | -5.48% | 85,167 |
| 2026-07-06 | 94.50 | 96.35 | 94.45 | 94.95 | -0.21% | 44,258 |
| 2026-07-03 | 91.10 | 95.15 | 89.95 | 95.15 | +4.79% | 73,280 |
| 2026-07-02 | 90.15 | 91.70 | 88.60 | 90.80 | -0.22% | 51,345 |
| 2026-07-01 | 89.95 | 91.20 | 89.85 | 91.00 | +0.11% | 73,183 |
| 2026-06-30 | 89.65 | 91.30 | 89.35 | 90.90 | +1.96% | 70,039 |
| 2026-06-29 | 92.35 | 92.35 | 88.65 | 89.15 | -3.41% | 47,838 |
| 2026-06-26 | 91.20 | 92.30 | 90.80 | 92.30 | -0.65% | 84,745 |
| 2026-06-25 | 94.65 | 94.80 | 92.35 | 92.90 | -0.43% | 75,535 |
| 2026-06-24 | 97.55 | 98.15 | 93.10 | 93.30 | -3.91% | 62,035 |
| 2026-06-23 | 97.50 | 98.60 | 95.40 | 97.10 | -2.66% | 61,165 |
| 2026-06-22 | 100.00 | 100.40 | 98.10 | 99.75 | +0.66% | 53,736 |
| 2026-06-19 | 95.85 | 99.10 | 95.30 | 99.10 | +3.61% | 115,185 |
| 2026-06-18 | 96.90 | 97.65 | 95.20 | 95.65 | -2.00% | 108,996 |
| 2026-06-17 | 97.30 | 97.75 | 94.95 | 97.60 | +0.41% | 42,754 |
| 2026-06-16 | 97.70 | 98.70 | 95.05 | 97.20 | +1.57% | 75,005 |
| 2026-06-15 | 96.10 | 97.40 | 95.00 | 95.70 | +1.65% | 65,556 |
| 2026-06-12 | 93.45 | 94.55 | 92.30 | 94.15 | +2.34% | 60,544 |
| 2026-06-11 | 91.40 | 93.25 | 90.35 | 92.00 | +0.60% | 99,270 |
| 2026-06-10 | 93.90 | 93.90 | 90.90 | 91.45 | -2.45% | 49,393 |
| 2026-06-09 | 94.35 | 94.95 | 93.10 | 93.75 | -0.53% | 48,586 |
| 2026-06-08 | 96.10 | 97.15 | 93.40 | 94.25 | -3.88% | 78,101 |
| 2026-06-05 | 98.00 | 101.10 | 96.80 | 98.05 | -5.72% | 133,750 |
| 2026-06-04 | 105.10 | 105.60 | 103.50 | 104.00 | -1.52% | 56,654 |
| 2026-06-03 | 104.60 | 105.60 | 103.40 | 105.60 | +0.57% | 55,020 |
| 2026-06-02 | 101.90 | 105.00 | 101.80 | 105.00 | +4.06% | 66,114 |
| 2026-06-01 | 99.10 | 102.60 | 98.70 | 100.90 | +1.61% | 75,319 |
| 2026-05-29 | 99.85 | 102.40 | 99.00 | 99.30 | -0.10% | 154,920 |
| 2026-05-28 | 97.00 | 99.75 | 96.45 | 99.40 | +3.01% | 67,540 |
| 2026-05-27 | 96.95 | 98.55 | 94.90 | 96.50 | -2.08% | 124,043 |
| 2026-05-26 | 98.20 | 98.70 | 96.50 | 98.55 | -2.14% | 72,004 |
| 2026-05-25 | 102.60 | 102.60 | 100.00 | 100.70 | -0.98% | 37,675 |
| 2026-05-22 | 96.75 | 102.70 | 96.05 | 101.70 | +4.58% | 88,419 |
| 2026-05-21 | 96.00 | 97.25 | 94.00 | 97.25 | +0.57% | 59,487 |
| 2026-05-20 | 97.50 | 98.50 | 96.00 | 96.70 | -0.41% | 67,540 |
| 2026-05-19 | 98.65 | 98.95 | 95.80 | 97.10 | -2.36% | 82,763 |
| 2026-05-18 | 98.00 | 100.40 | 97.20 | 99.45 | +0.25% | 80,431 |
| 2026-05-15 | 102.60 | 104.70 | 98.30 | 99.20 | -4.43% | 86,686 |
| 2026-05-14 | 101.00 | 104.10 | 100.00 | 103.80 | +3.80% | 135,451 |
| 2026-05-13 | 98.25 | 100.00 | 97.55 | 100.00 | +4.06% | 114,045 |
| 2026-05-12 | 96.50 | 97.00 | 94.75 | 96.10 | -0.67% | 132,187 |
| 2026-05-11 | 94.50 | 96.75 | 94.35 | 96.75 | +2.60% | 86,426 |
| 2026-05-08 | 93.30 | 95.55 | 92.40 | 94.30 | +0.69% | 76,363 |
| 2026-05-07 | 94.15 | 94.60 | 91.95 | 93.65 | -0.27% | 93,759 |
| 2026-05-06 | 92.60 | 94.90 | 90.60 | 93.90 | -1.98% | 216,386 |
| 2026-05-05 | 95.50 | 96.25 | 94.70 | 95.80 | +0.31% | 125,852 |
| 2026-05-04 | 96.20 | 98.70 | 94.55 | 95.50 | +1.98% | 124,043 |
| 2026-04-30 | 88.65 | 94.00 | 88.45 | 93.65 | +3.25% | 136,577 |
| 2026-04-29 | 95.75 | 99.50 | 89.55 | 90.70 | -5.18% | 272,902 |
| 2026-04-28 | 96.75 | 97.20 | 94.60 | 95.65 | -0.73% | 118,237 |
| 2026-04-27 | 95.95 | 98.00 | 95.10 | 96.35 | +0.89% | 94,666 |
| 2026-04-24 | 96.80 | 97.35 | 94.90 | 95.50 | -2.20% | 122,443 |
| 2026-04-23 | 98.35 | 99.80 | 96.85 | 97.65 | -0.66% | 152,260 |
| 2026-04-22 | 94.35 | 98.95 | 94.30 | 98.30 | +4.57% | 144,140 |
| 2026-04-21 | 96.00 | 97.00 | 93.90 | 94.00 | -1.05% | 113,123 |
| 2026-04-20 | 93.50 | 95.90 | 93.50 | 95.00 | +2.04% | 119,682 |
| 2026-04-17 | 92.65 | 95.30 | 91.90 | 93.10 | +0.65% | 139,138 |
| 2026-04-16 | 92.00 | 94.90 | 91.85 | 92.50 | +1.70% | 162,532 |
| 2026-04-15 | 89.85 | 91.70 | 88.90 | 90.95 | +2.13% | 99,801 |
| 2026-04-14 | 90.80 | 91.45 | 88.80 | 89.05 | -1.49% | 83,914 |
| 2026-04-13 | 89.00 | 90.90 | 88.40 | 90.40 | -0.88% | 126,847 |
| 2026-04-10 | 88.90 | 92.10 | 87.70 | 91.20 | +2.01% | 99,156 |
| 2026-04-09 | 89.00 | 90.40 | 87.00 | 89.40 | +1.02% | 128,951 |
| 2026-04-08 | 87.50 | 88.85 | 84.40 | 88.50 | +3.93% | 167,898 |
| 2026-04-07 | 81.20 | 86.90 | 81.20 | 85.15 | +3.78% | 144,845 |
| 2026-04-02 | 81.60 | 83.40 | 81.15 | 82.05 | -1.20% | 87,460 |
| 2026-04-01 | 86.00 | 86.80 | 82.65 | 83.05 | -1.25% | 147,190 |
| 2026-03-31 | 82.45 | 85.70 | 81.40 | 84.10 | +1.26% | 140,586 |
| 2026-03-30 | 80.30 | 83.10 | 80.00 | 83.05 | +3.23% | 88,602 |
| 2026-03-27 | 81.50 | 81.90 | 79.60 | 80.45 | -1.29% | 101,859 |
| 2026-03-26 | 79.30 | 81.85 | 79.30 | 81.50 | +1.43% | 135,642 |
| 2026-03-25 | 78.00 | 81.90 | 77.30 | 80.35 | +4.90% | 197,768 |
| 2026-03-24 | 73.50 | 76.60 | 72.45 | 76.60 | +5.15% | 134,940 |
| 2026-03-23 | 68.35 | 75.00 | 66.50 | 72.85 | +4.15% | 146,416 |
| 2026-03-20 | 70.20 | 72.65 | 69.10 | 69.95 | -1.27% | 164,091 |
| 2026-03-19 | 72.80 | 73.30 | 70.80 | 70.85 | -5.47% | 114,628 |
| 2026-03-18 | 81.20 | 81.20 | 74.50 | 74.95 | -7.81% | 143,123 |
| 2026-03-17 | 78.00 | 81.40 | 77.50 | 81.30 | +3.30% | 112,390 |
| 2026-03-16 | 78.50 | 80.20 | 78.15 | 78.70 | -0.76% | 64,058 |
| 2026-03-13 | 80.00 | 81.70 | 77.95 | 79.30 | -0.75% | 188,990 |
| 2026-03-12 | 73.20 | 80.00 | 72.95 | 79.90 | +9.15% | 221,946 |
| 2026-03-11 | 72.90 | 75.65 | 70.75 | 73.20 | +6.55% | 318,215 |
| 2026-03-10 | 68.25 | 69.45 | 67.50 | 68.70 | +5.29% | 179,075 |
| 2026-03-09 | 63.00 | 65.65 | 62.25 | 65.25 | -1.51% | 173,380 |
| 2026-03-06 | 72.00 | 72.20 | 65.25 | 66.25 | -7.67% | 272,344 |
| 2026-03-05 | 73.50 | 75.40 | 71.65 | 71.75 | -2.78% | 136,057 |
| 2026-03-04 | 70.10 | 74.35 | 69.50 | 73.80 | +5.50% | 124,723 |
| 2026-03-03 | 73.75 | 73.90 | 68.90 | 69.95 | -7.84% | 207,653 |
| 2026-03-02 | 79.00 | 79.30 | 74.50 | 75.90 | -6.06% | 144,107 |
| 2026-02-27 | 82.65 | 83.05 | 80.00 | 80.80 | -1.40% | 96,018 |
| 2026-02-26 | 80.90 | 84.95 | 80.00 | 81.95 | -0.12% | 128,289 |
| 2026-02-25 | 82.25 | 82.55 | 81.25 | 82.05 | -0.61% | 67,116 |
| 2026-02-24 | 80.95 | 82.80 | 80.20 | 82.55 | +4.03% | 70,481 |
| 2026-02-23 | 79.55 | 79.80 | 78.50 | 79.35 | -0.19% | 41,240 |
| 2026-02-20 | 79.15 | 80.35 | 78.35 | 79.50 | +1.60% | 68,117 |
| 2026-02-19 | 82.40 | 82.40 | 78.00 | 78.25 | -3.40% | 55,482 |
| 2026-02-18 | 80.40 | 81.00 | 77.85 | 81.00 | +1.31% | 73,103 |
| 2026-02-17 | 80.95 | 80.95 | 78.80 | 79.95 | +0.00% | 57,076 |
| 2026-02-16 | 80.15 | 80.95 | 78.85 | 79.95 | -0.81% | 71,727 |
| 2026-02-13 | 80.40 | 80.80 | 78.95 | 80.60 | -0.19% | 106,656 |
| 2026-02-12 | 84.00 | 84.35 | 80.25 | 80.75 | -3.75% | 153,905 |
| 2026-02-11 | 83.50 | 85.45 | 82.10 | 83.90 | +6.54% | 235,305 |
| 2026-02-10 | 79.20 | 80.40 | 77.45 | 78.75 | +3.35% | 192,604 |
| 2026-02-09 | 75.30 | 76.25 | 73.65 | 76.20 | +1.40% | 68,466 |
| 2026-02-06 | 77.00 | 77.10 | 74.55 | 75.15 | -2.28% | 92,017 |
| 2026-02-05 | 76.95 | 77.70 | 74.70 | 76.90 | -0.06% | 162,501 |
| 2026-02-04 | 69.85 | 76.95 | 69.85 | 76.95 | +11.44% | 323,891 |
| 2026-02-03 | 68.60 | 69.70 | 68.20 | 69.05 | -0.07% | 59,349 |
| 2026-02-02 | 68.00 | 69.60 | 66.40 | 69.10 | +0.66% | 65,330 |
| 2026-01-30 | 67.20 | 69.00 | 67.00 | 68.65 | +1.70% | 64,321 |
| 2026-01-29 | 69.50 | 69.90 | 67.25 | 67.50 | -1.96% | 98,769 |
| 2026-01-28 | 72.00 | 74.70 | 67.50 | 68.85 | -3.97% | 189,408 |
| 2026-01-27 | 74.00 | 74.20 | 71.70 | 71.70 | -2.85% | 64,814 |
| 2026-01-26 | 72.35 | 73.95 | 71.80 | 73.80 | +1.17% | 50,315 |
| 2026-01-23 | 72.10 | 73.35 | 71.80 | 72.95 | +0.41% | 103,333 |
| 2026-01-22 | 71.55 | 73.50 | 71.50 | 72.65 | +2.98% | 158,167 |
| 2026-01-21 | 67.45 | 71.15 | 66.95 | 70.55 | +5.53% | 173,299 |
| 2026-01-20 | 67.40 | 67.75 | 65.65 | 66.85 | -1.76% | 105,840 |
| 2026-01-19 | 70.00 | 70.00 | 66.85 | 68.05 | -4.02% | 141,730 |
| 2026-01-16 | 73.40 | 73.50 | 70.90 | 70.90 | -3.41% | 99,530 |
| 2026-01-15 | 73.50 | 74.40 | 72.55 | 73.40 | +0.69% | 70,193 |
| 2026-01-14 | 73.25 | 73.55 | 71.40 | 72.90 | -0.07% | 111,258 |
| 2026-01-13 | 70.70 | 73.90 | 70.45 | 72.95 | +3.62% | 150,276 |
| 2026-01-12 | 70.95 | 71.05 | 69.65 | 70.40 | -0.49% | 47,670 |
| 2026-01-09 | 69.75 | 70.85 | 69.20 | 70.75 | +1.95% | 82,781 |
| 2026-01-08 | 70.15 | 70.15 | 67.90 | 69.40 | -0.43% | 64,471 |
| 2026-01-07 | 71.65 | 71.65 | 69.35 | 69.70 | -2.65% | 66,676 |
| 2026-01-06 | 69.95 | 71.60 | 69.50 | 71.60 | +1.99% | 90,703 |
| 2026-01-05 | 71.80 | 73.00 | 69.55 | 70.20 | -1.75% | 74,898 |
| 2026-01-02 | 69.65 | 71.80 | 69.65 | 71.45 | +3.03% | 88,442 |
| 2025-12-30 | 68.10 | 69.35 | 67.75 | 69.35 | +1.39% | 47,772 |
| 2025-12-29 | 66.50 | 68.50 | 66.50 | 68.40 | +2.70% | 62,729 |
| 2025-12-23 | 67.00 | 68.20 | 66.60 | 66.60 | -1.19% | 70,515 |
| 2025-12-22 | 67.80 | 68.20 | 66.45 | 67.40 | -0.59% | 61,710 |
| 2025-12-19 | 67.80 | 68.90 | 67.50 | 67.80 | -0.51% | 132,180 |
| 2025-12-18 | 67.50 | 68.70 | 66.30 | 68.15 | +0.66% | 106,973 |
| 2025-12-17 | 68.65 | 68.70 | 67.35 | 67.70 | -1.53% | 74,996 |
| 2025-12-16 | 67.90 | 70.10 | 67.85 | 68.75 | +0.36% | 70,871 |
| 2025-12-15 | 70.05 | 70.95 | 68.15 | 68.50 | -1.93% | 78,222 |
| 2025-12-12 | 66.80 | 70.25 | 66.80 | 69.85 | +4.41% | 142,846 |
| 2025-12-11 | 66.55 | 67.60 | 65.25 | 66.90 | +0.60% | 88,857 |
| 2025-12-10 | 67.50 | 68.60 | 66.50 | 66.50 | -1.70% | 96,313 |
| 2025-12-09 | 66.05 | 68.00 | 66.05 | 67.65 | +1.73% | 63,152 |
| 2025-12-08 | 67.45 | 67.50 | 66.20 | 66.50 | -1.63% | 71,530 |
| 2025-12-05 | 66.45 | 67.75 | 66.45 | 67.60 | +1.81% | 67,273 |
| 2025-12-04 | 66.00 | 66.65 | 65.25 | 66.40 | +1.45% | 81,502 |
| 2025-12-03 | 65.00 | 65.45 | 64.40 | 65.45 | +1.16% | 74,404 |
| 2025-12-02 | 65.25 | 66.45 | 64.55 | 64.70 | -1.45% | 83,298 |
| 2025-12-01 | 65.80 | 66.50 | 64.85 | 65.65 | -0.98% | 75,125 |
| 2025-11-28 | 65.40 | 66.30 | 64.00 | 66.30 | -1.70% | 196,818 |
| 2025-11-27 | 65.15 | 67.90 | 65.15 | 67.45 | +3.29% | 147,121 |
| 2025-11-26 | 66.55 | 67.05 | 65.20 | 65.30 | -3.04% | 77,838 |
| 2025-11-25 | 68.45 | 68.45 | 66.20 | 67.35 | -0.44% | 52,950 |
| 2025-11-24 | 66.20 | 68.50 | 66.20 | 67.65 | +0.45% | 113,234 |
| 2025-11-21 | 66.20 | 68.30 | 66.05 | 67.35 | +0.60% | 84,776 |
| 2025-11-20 | 68.90 | 68.90 | 65.45 | 66.95 | -0.74% | 74,638 |
| 2025-11-19 | 66.90 | 69.45 | 66.75 | 67.45 | -0.15% | 72,816 |
| 2025-11-18 | 66.10 | 68.05 | 65.75 | 67.55 | +0.45% | 76,746 |
| 2025-11-17 | 69.10 | 70.05 | 66.70 | 67.25 | -2.89% | 100,893 |
| 2025-11-14 | 66.00 | 69.25 | 65.70 | 69.25 | +4.77% | 163,720 |
| 2025-11-13 | 64.05 | 66.50 | 63.75 | 66.10 | +3.69% | 268,002 |
| 2025-11-12 | 63.85 | 64.65 | 63.40 | 63.75 | -0.08% | 123,264 |
| 2025-11-11 | 67.10 | 67.15 | 63.80 | 63.80 | -4.78% | 224,671 |
| 2025-11-10 | 66.30 | 68.95 | 65.60 | 67.00 | -1.25% | 83,831 |
| 2025-11-07 | 68.05 | 69.65 | 67.45 | 67.85 | +0.89% | 63,455 |
| 2025-11-06 | 68.25 | 69.05 | 67.10 | 67.25 | -1.54% | 87,612 |
| 2025-11-05 | 66.50 | 68.50 | 65.80 | 68.30 | +1.56% | 81,111 |
| 2025-11-04 | 68.65 | 68.65 | 66.35 | 67.25 | -3.38% | 125,756 |
| 2025-11-03 | 68.20 | 70.70 | 67.50 | 69.60 | +1.68% | 108,898 |
| 2025-10-31 | 67.65 | 69.60 | 67.65 | 68.45 | -0.44% | 108,788 |
| 2025-10-30 | 67.05 | 70.00 | 66.40 | 68.75 | +0.07% | 123,296 |
| 2025-10-29 | 68.75 | 69.55 | 68.15 | 68.70 | +0.88% | 86,416 |
| 2025-10-28 | 67.45 | 68.55 | 67.00 | 68.10 | -0.58% | 84,761 |
| 2025-10-27 | 69.65 | 69.75 | 68.15 | 68.50 | -1.08% | 91,131 |
| 2025-10-24 | 69.00 | 69.90 | 68.60 | 69.25 | +1.24% | 122,198 |
| 2025-10-23 | 67.10 | 68.40 | 66.90 | 68.40 | +2.86% | 155,252 |
| 2025-10-22 | 66.95 | 67.45 | 65.50 | 66.50 | -1.70% | 108,610 |
| 2025-10-21 | 68.30 | 68.30 | 67.15 | 67.65 | -0.44% | 66,949 |
| 2025-10-20 | 67.10 | 68.55 | 66.45 | 67.95 | +2.03% | 78,579 |
| 2025-10-17 | 64.40 | 67.30 | 64.15 | 66.60 | +1.45% | 85,952 |
| 2025-10-16 | 65.00 | 65.90 | 64.15 | 65.65 | +1.00% | 70,790 |
| 2025-10-15 | 64.45 | 66.15 | 64.45 | 65.00 | +2.04% | 69,698 |
| 2025-10-14 | 64.85 | 65.25 | 63.70 | 63.70 | -2.75% | 89,205 |
| 2025-10-13 | 64.75 | 66.00 | 64.75 | 65.50 | +1.87% | 99,065 |
| 2025-10-10 | 66.85 | 67.40 | 64.30 | 64.30 | -3.96% | 108,872 |
| 2025-10-09 | 66.70 | 68.10 | 66.40 | 66.95 | +0.75% | 52,993 |
| 2025-10-08 | 67.25 | 67.40 | 66.45 | 66.45 | -2.14% | 73,617 |
| 2025-10-07 | 65.15 | 68.20 | 64.35 | 67.90 | +1.95% | 112,520 |
| 2025-10-06 | 65.95 | 66.85 | 64.05 | 66.60 | +0.83% | 113,389 |
| 2025-10-03 | 67.20 | 67.90 | 65.90 | 66.05 | -0.97% | 131,912 |
| 2025-10-02 | 64.65 | 66.70 | 64.65 | 66.70 | +4.63% | 114,239 |
| 2025-10-01 | 64.00 | 65.20 | 63.55 | 63.75 | -0.55% | 129,185 |
| 2025-09-30 | 64.00 | 64.50 | 63.45 | 64.10 | -0.31% | 79,611 |
| 2025-09-29 | 64.40 | 65.20 | 63.35 | 64.30 | -0.39% | 99,709 |
| 2025-09-26 | 64.20 | 65.00 | 63.85 | 64.55 | +0.23% | 100,292 |
| 2025-09-25 | 65.20 | 65.65 | 63.80 | 64.40 | -1.38% | 75,447 |
| 2025-09-24 | 64.45 | 65.30 | 63.45 | 65.30 | -0.15% | 80,246 |
| 2025-09-23 | 62.90 | 65.65 | 62.90 | 65.40 | +3.97% | 98,638 |
| 2025-09-22 | 62.85 | 63.25 | 62.30 | 62.90 | -0.55% | 55,010 |
| 2025-09-19 | 64.55 | 65.10 | 62.70 | 63.25 | -1.79% | 291,915 |
| 2025-09-18 | 63.40 | 65.30 | 63.00 | 64.40 | +1.58% | 130,612 |
| 2025-09-17 | 62.80 | 63.40 | 61.15 | 63.40 | -0.16% | 215,992 |
| 2025-09-16 | 63.80 | 64.55 | 63.05 | 63.50 | -0.24% | 80,873 |
| 2025-09-15 | 62.55 | 63.70 | 62.00 | 63.65 | +1.60% | 77,979 |
| 2025-09-12 | 63.00 | 63.75 | 62.30 | 62.65 | +0.40% | 64,159 |
| 2025-09-11 | 62.50 | 63.40 | 62.05 | 62.40 | -0.40% | 76,981 |
| 2025-09-10 | 64.95 | 65.40 | 62.65 | 62.65 | -3.54% | 127,121 |
| 2025-09-09 | 64.75 | 66.20 | 64.60 | 64.95 | -0.92% | 73,547 |
| 2025-09-08 | 64.80 | 65.75 | 63.95 | 65.55 | +2.02% | 90,070 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+11.73%). Pire mois : Juin (-5.36%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Wacker Chemie AG (WCH.DE) ?
93.95 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de WCH.DE ?
Plus haut à 105.60 et plus bas à 61.15 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Wacker Chemie AG ?
Historiquement, le mois le plus fort de WCH.DE a été Févr (moyenne +11.73%) et le plus faible Juin (moyenne -5.36%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 424 bougies quotidiennes du data lake Closelook.