Schloss Wachenheim AG (SWA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 04:15PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | 480 |
| 06 May 2024 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 1 |
| 03 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 02 May 2024 | 15.50 | 15.50 | 15.20 | 15.40 | 15.40 | 37 |
| 30 Apr 2024 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 394 |
| 29 Apr 2024 | 15.50 | 15.70 | 15.20 | 15.20 | 15.20 | 1,760 |
| 26 Apr 2024 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 289 |
| 25 Apr 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 260 |
| 24 Apr 2024 | 15.40 | 16.00 | 15.40 | 15.80 | 15.80 | 2,440 |
| 23 Apr 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 54 |
| 22 Apr 2024 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 820 |
| 19 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 18 Apr 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 8 |
| 17 Apr 2024 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | 675 |
| 16 Apr 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 100 |
| 15 Apr 2024 | 15.50 | 15.50 | 15.10 | 15.30 | 15.30 | 43 |
| 12 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 10 Apr 2024 | 15.50 | 15.50 | 15.20 | 15.40 | 15.40 | 1,565 |
| 09 Apr 2024 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | 269 |
| 08 Apr 2024 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | 75 |
| 05 Apr 2024 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 475 |
| 04 Apr 2024 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | 667 |
| 03 Apr 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 2 |
| 02 Apr 2024 | 15.60 | 15.60 | 15.30 | 15.60 | 15.60 | 405 |
| 28 Mar 2024 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 292 |
| 27 Mar 2024 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 25 |
| 26 Mar 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 86 |
| 25 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 325 |
| 22 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 21 Mar 2024 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 600 |
| 20 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 19 Mar 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 1,023 |
| 18 Mar 2024 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 827 |
| 15 Mar 2024 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | 439 |
| 14 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 13 Mar 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 319 |
| 12 Mar 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 50 |
| 11 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 12 |
| 08 Mar 2024 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 408 |
| 07 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 10 |
| 06 Mar 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1 |
| 05 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 12 |
| 04 Mar 2024 | 15.30 | 15.40 | 15.20 | 15.40 | 15.40 | 300 |
| 01 Mar 2024 | 15.80 | 15.80 | 15.30 | 15.50 | 15.50 | 391 |
| 29 Feb 2024 | 15.70 | 15.80 | 15.50 | 15.80 | 15.80 | 2,107 |
| 28 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 27 Feb 2024 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 549 |
| 26 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 23 Feb 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 315 |
| 22 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 21 Feb 2024 | 15.40 | 15.80 | 15.30 | 15.80 | 15.80 | 565 |
| 20 Feb 2024 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | 417 |
| 19 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 383 |
| 16 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 15 Feb 2024 | 15.90 | 15.90 | 15.50 | 15.90 | 15.90 | 347 |
| 14 Feb 2024 | 15.70 | 15.80 | 15.40 | 15.50 | 15.50 | 2,086 |
| 13 Feb 2024 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | 1,441 |
| 12 Feb 2024 | 15.60 | 16.00 | 15.60 | 15.90 | 15.90 | 1,553 |
| 09 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 500 |
| 08 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 07 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 06 Feb 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 501 |
| 05 Feb 2024 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | 238 |
| 02 Feb 2024 | 15.80 | 16.10 | 15.80 | 15.90 | 15.90 | 396 |
| 01 Feb 2024 | 16.00 | 16.00 | 15.60 | 15.80 | 15.80 | 32 |
| 31 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 30 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 29 Jan 2024 | 15.70 | 15.90 | 15.40 | 15.90 | 15.90 | 380 |
| 26 Jan 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 173 |
| 25 Jan 2024 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | 131 |
| 24 Jan 2024 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 1,435 |
| 23 Jan 2024 | 15.80 | 15.80 | 15.40 | 15.60 | 15.60 | 3,181 |
| 22 Jan 2024 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 2 |
| 19 Jan 2024 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 682 |
| 18 Jan 2024 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | 1,691 |
| 17 Jan 2024 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | 936 |
| 16 Jan 2024 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | 662 |
| 15 Jan 2024 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | 354 |
| 12 Jan 2024 | 15.90 | 16.30 | 15.80 | 16.00 | 16.00 | 541 |
| 11 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 10 Jan 2024 | 16.10 | 16.40 | 15.90 | 16.00 | 16.00 | 934 |
| 09 Jan 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 401 |
| 08 Jan 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 20 |
| 05 Jan 2024 | 15.80 | 16.20 | 15.80 | 16.10 | 16.10 | 767 |
| 04 Jan 2024 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | 11 |
| 03 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 30 |
| 02 Jan 2024 | 17.00 | 17.00 | 16.20 | 16.30 | 16.30 | 447 |
| 29 Dec 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 28 Dec 2023 | 16.40 | 16.40 | 16.00 | 16.30 | 16.30 | 1,918 |
| 27 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 22 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6,971 |
| 21 Dec 2023 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | 615 |
| 20 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 19 Dec 2023 | 15.90 | 16.30 | 15.90 | 16.20 | 16.20 | 1,065 |
| 18 Dec 2023 | 16.50 | 16.50 | 15.70 | 15.70 | 15.70 | 158 |
| 15 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 213 |
| 14 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 75 |
| 13 Dec 2023 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | 774 |
| 12 Dec 2023 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | 1,424 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.