Schloss Wachenheim AG (ETR:SWA)
Germany · Delayed Price · Currency is EUR 14.60
-0.20 (-1.35%)
Sep 2, 2025, 9:15 AM CET
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 684 |
| Aug 28, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | 684 |
| Aug 27, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | 246 |
| Aug 26, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 2 |
| Aug 25, 2025 | 14.90 | 14.90 | 14.40 | 14.70 | 14.70 | -1.34% | 3,965 |
| Aug 22, 2025 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | - | 1,691 |
| Aug 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 111 |
| Aug 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 111 |
| Aug 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 111 |
| Aug 18, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | - | 111 |
| Aug 15, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 276 |
| Aug 14, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 54 |
| Aug 13, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 2,366 |
| Aug 12, 2025 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | - | 328 |
| Aug 11, 2025 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | - | 455 |
| Aug 8, 2025 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 1,220 |
| Aug 7, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | - | 56 |
| Aug 6, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 240 |
| Aug 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 400 |
| Aug 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 913 |
| Aug 1, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 1.38% | 3,499 |
| Jul 31, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 1,978 |
| Jul 30, 2025 | 15.10 | 15.10 | 14.50 | 14.80 | 14.80 | -0.67% | 6,847 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 1,389 |
| Jul 28, 2025 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | -0.66% | 1,389 |
| Jul 25, 2025 | 14.90 | 15.20 | 14.90 | 15.10 | 15.10 | 2.03% | 1,219 |
| Jul 24, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -1.99% | 469 |
| Jul 23, 2025 | 15.20 | 15.20 | 14.90 | 15.10 | 15.10 | - | 1,941 |
| Jul 22, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | - | 247 |
| Jul 21, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | 1,713 |
| Jul 18, 2025 | 15.10 | 15.10 | 14.60 | 14.90 | 14.90 | -1.97% | 2,949 |
| Jul 17, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 0.66% | 48 |
| Jul 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 26 |
| Jul 15, 2025 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | - | 26 |
| Jul 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 115 |
| Jul 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 799 |
| Jul 10, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 2.03% | 799 |
| Jul 9, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 1,960 |
| Jul 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 535 |
| Jul 7, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 595 |
| Jul 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 320 |
| Jul 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 320 |
| Jul 2, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | - | 320 |
| Jul 1, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 135 |
| Jun 30, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 2.68% | 463 |
| Jun 27, 2025 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | - | 844 |
| Jun 26, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 1,073 |
| Jun 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | 100 |
| Jun 24, 2025 | 14.60 | 14.70 | 14.40 | 14.50 | 14.50 | -1.36% | 3,017 |
| Jun 23, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 1,036 |