Schloss Wachenheim AG (ETR:SWA)
Germany · Delayed Price · Currency is EUR 14.00
-0.10 (-0.71%)
Mar 25, 2026, 5:35 PM CET
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.71% | 371 |
| Mar 24, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | - | 236 |
| Mar 23, 2026 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | - | 29 |
| Mar 20, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - | 511 |
| Mar 19, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - | 1,749 |
| Mar 18, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 1,346 |
| Mar 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 16, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 317 |
| Mar 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 53 |
| Mar 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 11, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 1.41% | 2,332 |
| Mar 10, 2026 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 2,223 |
| Mar 9, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -1.40% | 1,525 |
| Mar 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Mar 5, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 424 |
| Mar 4, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | - | 101 |
| Mar 3, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 5 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | 4,601 |
| Feb 27, 2026 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | - | 428 |
| Feb 26, 2026 | 14.20 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 717 |
| Feb 25, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -0.69% | 495 |
| Feb 24, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.70% | 2,457 |
| Feb 23, 2026 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | -2.05% | 2,481 |
| Feb 20, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 1,111 |
| Feb 19, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | 1.41% | 6,596 |
| Feb 18, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -2.07% | 411 |
| Feb 17, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 886 |
| Feb 16, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | 1,184 |
| Feb 13, 2026 | 14.10 | 14.40 | 13.80 | 14.10 | 14.10 | -2.08% | 2,753 |
| Feb 12, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 2.86% | 1,328 |
| Feb 11, 2026 | 14.10 | 14.50 | 14.00 | 14.00 | 14.00 | -0.71% | 5,865 |
| Feb 10, 2026 | 14.40 | 14.50 | 14.10 | 14.10 | 14.10 | -2.76% | 2,415 |
| Feb 9, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 0.69% | 1,739 |
| Feb 6, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | - | 857 |
| Feb 5, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 345 |
| Feb 4, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 1,747 |
| Feb 3, 2026 | 14.50 | 14.80 | 14.40 | 14.40 | 14.40 | - | 5,656 |
| Feb 2, 2026 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 3,228 |
| Jan 30, 2026 | 14.60 | 14.90 | 14.30 | 14.30 | 14.30 | -0.69% | 3,214 |
| Jan 29, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -1.37% | 736 |
| Jan 28, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.60 | 1.39% | 809 |
| Jan 27, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 1,813 |
| Jan 26, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | - | 1,050 |
| Jan 23, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 2,339 |
| Jan 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 51 |
| Jan 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 1,185 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 2,120 |
| Jan 19, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -2.04% | 1,073 |
| Jan 16, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 432 |
| Jan 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 3,667 |