SCHNIGGE Wertpapierhandelsbank AG (DUSE:SHB3)
Germany · Delayed Price · Currency is EUR 0.2400
+0.0500 (26.32%)
At close: Oct 17, 2025
DUSE:SHB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 29.00% | 21,750 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | - |
| Sep 22, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 20,000 |
| Sep 19, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.61% | 9,000 |
| Sep 18, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -2.61% | 21,500 |
| Sep 17, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 13.86% | 9,850 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -21.71% | 10,250 |
| Sep 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 29.00% | 40,000 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -15.97% | 15,000 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.15 | 0.24 | 0.24 | -0.83% | 33,716 |
| Sep 10, 2025 | 0.14 | 0.26 | 0.14 | 0.24 | 0.24 | 141.21% | 155,100 |
| Sep 9, 2025 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | 155.13% | 272,334 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.00% | 5,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 180,000 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 10,000 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.86% | 21,000 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.25% | 100,000 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 50,000 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -23.08% | 50,000 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.78% | - |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 300 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 29.00% | 250 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 23.46% | - |
| Aug 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.00% | 2,000 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -28.57% | 70,000 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -27.84% | 1,116 |
| Aug 11, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 29.33% | 1,012 |