Schloss Wachenheim AG (ETR:SWA)
Germany · Delayed Price · Currency is EUR 16.00
+0.50 (3.23%)
Nov 4, 2025, 4:36 PM CET
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | - | - | 71 |
| Nov 3, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 71 |
| Oct 31, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.60 | -0.64% | 499 |
| Oct 30, 2025 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 1,490 |
| Oct 29, 2025 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | -0.64% | 63 |
| Oct 28, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 1,389 |
| Oct 27, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 0.65% | 1 |
| Oct 24, 2025 | 15.40 | 15.60 | 15.30 | 15.50 | 15.50 | 0.65% | 2,077 |
| Oct 23, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | - | 119 |
| Oct 22, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | - | 409 |
| Oct 21, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - | 26 |
| Oct 20, 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | -0.65% | 35 |
| Oct 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 100 |
| Oct 16, 2025 | 15.40 | 15.60 | 15.10 | 15.50 | 15.50 | 0.65% | 3,677 |
| Oct 15, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | - | 183 |
| Oct 14, 2025 | 15.40 | 15.50 | 15.30 | 15.40 | 15.40 | - | 36 |
| Oct 13, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 1.32% | 459 |
| Oct 10, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | - | 1,377 |
| Oct 9, 2025 | 15.20 | 15.20 | 14.60 | 15.20 | 15.20 | 0.66% | 2,216 |
| Oct 8, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | - | 596 |
| Oct 7, 2025 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 99 |
| Oct 6, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 1,052 |
| Oct 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 662 |
| Oct 2, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 662 |
| Oct 1, 2025 | 14.70 | 15.10 | 14.40 | 15.00 | 15.00 | 3.45% | 4,522 |
| Sep 30, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 689 |
| Sep 29, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | 100 |
| Sep 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 449 |
| Sep 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 393 |
| Sep 24, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 0.69% | 2,280 |
| Sep 23, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -1.36% | 651 |
| Sep 22, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 0.68% | 251 |
| Sep 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 82 |
| Sep 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 82 |
| Sep 17, 2025 | 14.30 | 14.70 | 14.30 | 14.50 | 14.50 | - | 82 |
| Sep 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 200 |
| Sep 15, 2025 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | - | 654 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 323 |
| Sep 11, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 1,007 |
| Sep 10, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 54 |
| Sep 9, 2025 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | -1.35% | 1,667 |
| Sep 8, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 2.78% | 976 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 1,577 |
| Sep 4, 2025 | 14.80 | 14.80 | 14.30 | 14.40 | 14.40 | -2.70% | 2,141 |
| Sep 3, 2025 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | - | 553 |
| Sep 2, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | - | 1,121 |
| Sep 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 50 |
| 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 |