Schulte-Schlagbaum AG (DUSE:SSS)
Germany · Delayed Price · Currency is EUR 220.00
0.00 (0.00%)
At close: Feb 27, 2026
Schulte-Schlagbaum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 23, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 22, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 21, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 20, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 19, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 15, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 14, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 13, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 12, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 9, 2026 | 276.00 | 2.76 | 2.76 | 276.00 | 276.00 | - | - |
| Jan 8, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 7, 2026 | 250.00 | 276.00 | 250.00 | 276.00 | 276.00 | 10.40% | 4 |
| Jan 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jan 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.63% | - |
| Jan 2, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Dec 16, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 5 |
| Dec 11, 2025 | 270.00 | 270.00 | 250.00 | 250.00 | 250.00 | -7.41% | 50 |
| Dec 10, 2025 | 250.00 | 270.00 | 250.00 | 270.00 | 270.00 | 8.00% | 40 |
| Nov 19, 2025 | 288.00 | 288.00 | 250.00 | 250.00 | 250.00 | -13.19% | 26 |
| Nov 11, 2025 | 250.00 | 288.00 | 250.00 | 288.00 | 288.00 | 10.77% | 8 |
| Aug 28, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | 6 |