Schloss Wachenheim AG (ETR:SWA)
Germany · Delayed Price · Currency is EUR 13.95
+0.15 (1.09%)
May 25, 2026, 5:35 PM CET
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 13.85 | 13.95 | 13.75 | 13.95 | 13.95 | 1.09% | 1,246 |
| May 22, 2026 | 13.85 | 13.85 | 13.75 | 13.80 | 13.80 | - | 301 |
| May 21, 2026 | 13.65 | 13.80 | 13.65 | 13.80 | 13.80 | 0.36% | 1,880 |
| May 20, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | -0.72% | 544 |
| May 19, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.73% | 224 |
| May 18, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 0.36% | 255 |
| May 15, 2026 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | - | 1,432 |
| May 14, 2026 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | - | 87 |
| May 13, 2026 | 13.90 | 13.90 | 13.65 | 13.70 | 13.70 | 0.37% | 427 |
| May 12, 2026 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | -1.80% | 220 |
| May 11, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | -0.36% | 297 |
| May 8, 2026 | 13.75 | 13.95 | 13.75 | 13.95 | 13.95 | 0.72% | 573 |
| May 7, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | - | 368 |
| May 6, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | 0.36% | 2,041 |
| May 5, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -1.08% | 2,999 |
| May 4, 2026 | 14.10 | 14.10 | 13.90 | 13.95 | 13.95 | -0.36% | 875 |
| Apr 30, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | - | 450 |
| Apr 29, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | - | 335 |
| Apr 28, 2026 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | -1.06% | 2,571 |
| Apr 27, 2026 | 13.90 | 14.15 | 13.90 | 14.15 | 14.15 | 1.07% | 52 |
| Apr 24, 2026 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | -0.36% | 174 |
| Apr 23, 2026 | 14.10 | 14.10 | 13.95 | 14.05 | 14.05 | 0.72% | 1,336 |
| Apr 22, 2026 | 13.90 | 14.10 | 13.90 | 13.95 | 13.95 | -0.36% | 2,149 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 20, 2026 | 14.05 | 14.10 | 13.90 | 14.00 | 14.00 | 0.36% | 1,406 |
| Apr 17, 2026 | 14.05 | 14.05 | 13.70 | 13.95 | 13.95 | -0.71% | 4,416 |
| Apr 16, 2026 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 0.72% | 2,521 |
| Apr 15, 2026 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | -0.71% | 31 |
| Apr 14, 2026 | 14.00 | 14.10 | 13.95 | 14.05 | 14.05 | 1.44% | 8,725 |
| Apr 13, 2026 | 14.00 | 14.00 | 13.70 | 13.85 | 13.85 | 0.73% | 140 |
| Apr 10, 2026 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -1.08% | 1,402 |
| Apr 9, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | - | 1 |
| Apr 8, 2026 | 14.05 | 14.05 | 13.80 | 13.90 | 13.90 | 0.36% | 191 |
| Apr 7, 2026 | 14.00 | 14.00 | 13.70 | 13.85 | 13.85 | -1.07% | 130 |
| Apr 2, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 313 |
| Apr 1, 2026 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 0.72% | 457 |
| Mar 31, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | - | 1,024 |
| Mar 30, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | 250 |
| Mar 27, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -0.71% | 1,933 |
| Mar 26, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | - | 1,677 |
| Mar 25, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -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% | - |