Schulte-Schlagbaum AG (DUSE:SSS)
Germany · Delayed Price · Currency is EUR 232.00
-10.00 (-4.13%)
At close: Sep 3, 2026
Schulte-Schlagbaum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -4.13% | - |
| Sep 2, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Sep 1, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Aug 31, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Aug 28, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 51 |
| Aug 27, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Aug 26, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Aug 25, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | 40 |
| Aug 24, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 21, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 63 |
| Aug 20, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 19, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 18, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 17, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 13, 2026 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | -7.69% | 101 |
| Aug 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 11, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 10, 2026 | 236.00 | 260.00 | 236.00 | 260.00 | 260.00 | 10.17% | 1 |
| Aug 7, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -5.60% | - |
| Aug 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 4, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 3, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 31, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 25 |
| Jul 30, 2026 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | -3.10% | 55 |
| Jul 29, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Jul 28, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Jul 27, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 1 |
| Jul 24, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jul 23, 2026 | 288.00 | 288.00 | 256.00 | 256.00 | 256.00 | -11.11% | 2 |
| Jul 22, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jul 21, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jul 20, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jul 17, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jul 16, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jul 15, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jul 14, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 5 |
| Jul 13, 2026 | 252.00 | 288.00 | 252.00 | 288.00 | 288.00 | 14.29% | 15 |
| Jul 10, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jul 9, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jul 8, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jul 7, 2026 | 276.00 | 276.00 | 252.00 | 252.00 | 252.00 | -8.70% | 1 |
| Jul 6, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 3, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 2, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 1, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 30, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 29, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jun 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |