Schulte-Schlagbaum AG (DUSE:SSS)
Germany · Delayed Price · Currency is EUR 260.00
-4.00 (-1.52%)
At close: Aug 28, 2025
Schulte-Schlagbaum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | 6 |
| Aug 26, 2025 | 240.00 | 264.00 | 240.00 | 264.00 | 264.00 | 10.00% | 1 |
| Aug 21, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | -4.76% | 5 |
| Jul 29, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1.61% | 60 |
| Jul 25, 2025 | 238.00 | 248.00 | 238.00 | 248.00 | 248.00 | 3.33% | 12 |
| Jul 21, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1.69% | 1 |
| Jul 1, 2025 | 256.00 | 256.00 | 236.00 | 236.00 | 236.00 | -8.53% | 5 |
| Jun 30, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -2.27% | 1 |
| Jun 20, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 260.00 | 6.45% | 1 |
| Jun 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 244.24 | 9.73% | 1 |
| Jun 13, 2025 | 232.00 | 232.00 | 226.00 | 226.00 | 222.58 | 2.73% | 1 |
| May 16, 2025 | 256.00 | 256.00 | 220.00 | 220.00 | 216.67 | -14.06% | 31 |
| May 15, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 252.12 | - | 1 |
| May 2, 2025 | 232.00 | 256.00 | 232.00 | 256.00 | 252.12 | 10.34% | 1 |
| Apr 30, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 228.49 | - | 30 |
| Apr 29, 2025 | 214.00 | 232.00 | 214.00 | 232.00 | 228.49 | -3.33% | 20 |
| Mar 21, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 236.36 | 15.38% | 15 |
| Mar 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 204.85 | -5.45% | 1 |
| Feb 25, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 216.67 | -1.79% | 6 |
| Feb 19, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 220.61 | -2.61% | 1 |