Schloss Wachenheim AG (ETR:SWA)
Germany · Delayed Price · Currency is EUR 14.40
+0.50 (3.60%)
Jan 8, 2026, 5:35 PM CET
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | - | 3.60% | 1,549 |
| Jan 7, 2026 | 14.40 | 14.50 | 13.90 | 13.90 | 13.90 | -3.47% | 1,482 |
| Jan 6, 2026 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | - | 485 |
| Jan 5, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 1,526 |
| Jan 2, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 1,479 |
| Dec 30, 2025 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -0.68% | 639 |
| Dec 29, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | 131 |
| Dec 23, 2025 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 380 |
| Dec 22, 2025 | 14.50 | 14.50 | 13.90 | 14.40 | 14.40 | -1.37% | 6,607 |
| Dec 19, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | - | 351 |
| Dec 18, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | 118 |
| Dec 17, 2025 | 14.50 | 14.70 | 14.40 | 14.50 | 14.50 | -1.36% | 2,065 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 53 |
| Dec 15, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 423 |
| Dec 12, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 20 |
| Dec 11, 2025 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 205 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 40 |
| Dec 9, 2025 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | - | 179 |
| Dec 8, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 1 |
| Dec 5, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 3,000 |
| Dec 4, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 1,368 |
| Dec 3, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 682 |
| Dec 2, 2025 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 2.08% | 1,804 |
| Dec 1, 2025 | 14.80 | 14.90 | 14.30 | 14.40 | 14.40 | -2.04% | 3,806 |
| Nov 28, 2025 | 14.60 | 14.70 | 14.30 | 14.70 | 14.70 | - | 1,074 |
| Nov 27, 2025 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | - | 2,867 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.30 | 14.70 | 14.70 | -2.00% | 2,322 |
| Nov 25, 2025 | 15.10 | 15.10 | 14.60 | 15.00 | 15.00 | -1.32% | 1,546 |
| Nov 24, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 65 |
| Nov 21, 2025 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | -2.56% | 1,453 |
| Nov 20, 2025 | 15.50 | 15.60 | 15.30 | 15.60 | 15.00 | 1.30% | 1,206 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 14.81 | -0.65% | 439 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 14.90 | - | 29 |
| Nov 17, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 14.90 | -0.64% | 474 |
| Nov 14, 2025 | 15.70 | 15.70 | 15.40 | 15.60 | 15.00 | - | 2,325 |
| Nov 13, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.00 | -0.64% | 216 |
| Nov 12, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.10 | 0.64% | 112 |
| Nov 11, 2025 | 16.40 | 16.40 | 15.60 | 15.60 | 15.00 | -3.70% | 4,045 |
| Nov 10, 2025 | 15.90 | 16.50 | 15.90 | 16.20 | 15.58 | 3.85% | 4,059 |
| Nov 7, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.00 | - | 266 |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.00 | 0.65% | - |
| Nov 5, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 14.90 | -2.52% | 1,110 |
| Nov 4, 2025 | 15.70 | 16.00 | 15.70 | 15.90 | 15.29 | 2.58% | 1,089 |
| Nov 3, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 14.90 | -0.64% | 71 |
| Oct 31, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.00 | -0.64% | 499 |
| Oct 30, 2025 | 15.60 | 15.70 | 15.50 | 15.70 | 15.10 | 0.64% | 1,490 |
| Oct 29, 2025 | 15.70 | 15.70 | 15.50 | 15.60 | 15.00 | -0.64% | 63 |
| Oct 28, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.10 | 0.64% | 1,389 |
| Oct 27, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.00 | 0.65% | 1 |
| Oct 24, 2025 | 15.40 | 15.60 | 15.30 | 15.50 | 14.90 | 0.65% | 2,077 |