Schulte-Schlagbaum AG (DUSE:SSS)
Germany · Delayed Price · Currency is EUR 238.00
0.00 (0.00%)
At close: Apr 9, 2026
Schulte-Schlagbaum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | -4.80% | 36 |
| Apr 7, 2026 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | 13.64% | 12 |
| Apr 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Apr 1, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.80% | - |
| Mar 31, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Mar 30, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Mar 27, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | - |
| Mar 26, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Mar 25, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Mar 24, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 20 |
| Mar 23, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -2.73% | 10 |
| Mar 20, 2026 | 240.00 | 240.00 | 220.00 | 220.00 | 220.00 | -8.33% | 20 |
| Mar 19, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Mar 18, 2026 | 220.00 | 240.00 | 220.00 | 240.00 | 240.00 | 9.09% | 5 |
| Mar 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 12, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 11, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 20 |
| Mar 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 20 |
| Mar 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 27, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Feb 25, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Feb 24, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | 30 |
| Feb 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Feb 20, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 18, 2026 | 248.00 | 248.00 | 220.00 | 220.00 | 220.00 | -12.00% | 6 |
| Feb 17, 2026 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | -3.10% | 8 |
| Feb 16, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Feb 13, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Feb 12, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Feb 11, 2026 | 286.00 | 286.00 | 258.00 | 258.00 | 258.00 | -9.79% | 2 |
| Feb 10, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 9, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 6, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 5, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 4, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 3, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 2, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jan 30, 2026 | 276.00 | 286.00 | 276.00 | 286.00 | 286.00 | 3.62% | 4 |
| Jan 29, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 28, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 27, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |