Schulte-Schlagbaum AG (DUSE:SSS)
Germany · Delayed Price · Currency is EUR 256.00
0.00 (0.00%)
At close: Jul 24, 2026
Schulte-Schlagbaum AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.22% | - |
| Jun 24, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 23, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 22, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 19, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 18, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 17, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 15, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 12, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 11, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 10, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 9, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 8, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 5, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 4, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | 30 |
| Jun 3, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 2, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| Jun 1, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| May 29, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 270.00 | - | - |
| May 28, 2026 | 250.00 | 276.00 | 250.00 | 276.00 | 270.00 | 10.40% | 25 |
| May 27, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 244.57 | - | - |
| May 26, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 244.57 | - | - |
| May 25, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 244.57 | - | - |
| May 22, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 244.57 | - | - |
| May 21, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 244.57 | - | - |
| May 20, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 244.57 | - | - |
| May 19, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 244.57 | - | - |
| May 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 244.57 | - | - |
| May 15, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 244.57 | - | - |