SCHNIGGE Wertpapierhandelsbank AG (DUSE:SHB3)
Germany · Delayed Price · Currency is EUR 0.1400
-0.0400 (-22.22%)
At close: Dec 4, 2025
DUSE:SHB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -22.22% | 31,000 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | - | 105,200 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 1, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 20,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 5,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 17,858 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 25, 2025 | 0.22 | 0.25 | 0.19 | 0.25 | 0.25 | 13.64% | 19,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -11.29% | 9,000 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.19 | 0.25 | 0.25 | -0.80% | 70,000 |
| Nov 14, 2025 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | - | 11,776 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,605 |
| Nov 10, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 17,000 |
| Nov 7, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.60% | 12,333 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -11.20% | 11,000 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 8,000 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 9,727 |
| Oct 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -6.90% | 8,000 |
| Oct 29, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.00% | 25,000 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,500 |
| Oct 27, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 7,000 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 11,000 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 5,000 |
| Oct 22, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 54,001 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 21,100 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 10,000 |
| Oct 17, 2025 | 0.19 | 0.25 | 0.19 | 0.24 | 0.24 | 26.32% | 10,400 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 14, 2025 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -23.39% | 12,523 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 10, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 29.17% | 8,500 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -23.20% | 5,000 |
| Oct 8, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 15.74% | 10,000 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -13.60% | 8,500 |
| Oct 6, 2025 | 0.19 | 0.26 | 0.18 | 0.25 | 0.25 | 32.28% | 31,619 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.19 | 0.19 | 0.19 | -30.00% | - |
| Oct 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 5,000 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 15,000 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 800 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 26, 2025 | 0.25 | 0.27 | 0.22 | 0.22 | 0.22 | -14.73% | 28,274 |