Schloss Wachenheim AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.75	13.75	13.75	13.75	-	-	10
Jul 2, 2026	13.70	13.75	13.70	13.75	13.75	0.73%	76
Jul 1, 2026	13.75	14.05	13.45	13.65	13.65	0.37%	1,148
Jun 30, 2026	13.45	13.60	13.45	13.60	13.60	-0.73%	3,100
Jun 29, 2026	13.35	13.70	13.35	13.70	13.70	1.11%	2,156
Jun 26, 2026	13.50	13.65	13.50	13.55	13.55	-0.73%	2,043
Jun 25, 2026	13.65	13.65	13.65	13.65	13.65	-0.73%	37
Jun 24, 2026	13.50	13.75	13.50	13.75	13.75	-2.48%	1,066
Jun 23, 2026	14.10	14.10	14.10	14.10	14.10	0.36%	32
Jun 22, 2026	13.95	14.05	13.95	14.05	14.05	-	50
Jun 19, 2026	14.05	14.05	14.05	14.05	14.05	0.36%	-
Jun 18, 2026	13.90	14.30	13.85	14.00	14.00	2.19%	1,920
Jun 17, 2026	13.50	13.70	13.50	13.70	13.70	-0.72%	701
Jun 16, 2026	13.80	13.80	13.70	13.80	13.80	-1.08%	2,000
Jun 15, 2026	14.00	14.00	13.70	13.95	13.95	0.36%	2,064
Jun 12, 2026	13.65	13.90	13.65	13.90	13.90	2.58%	415
Jun 11, 2026	13.55	13.70	13.30	13.55	13.55	0.74%	2,521
Jun 10, 2026	13.35	13.50	13.30	13.45	13.45	-1.47%	1,367
Jun 9, 2026	13.70	13.70	13.25	13.65	13.65	-0.36%	1,347
Jun 8, 2026	13.80	13.80	13.60	13.70	13.70	-0.36%	1,311
Jun 5, 2026	13.65	13.75	13.60	13.75	13.75	-1.43%	27
Jun 4, 2026	13.75	13.95	13.75	13.95	13.95	0.72%	105
Jun 3, 2026	13.75	13.85	13.65	13.85	13.85	1.84%	1,378
Jun 2, 2026	13.70	13.90	13.40	13.60	13.60	-2.16%	1,734
Jun 1, 2026	13.80	14.00	13.80	13.90	13.90	-	562
May 29, 2026	13.95	13.95	13.80	13.90	13.90	-	137
May 28, 2026	13.80	13.95	13.80	13.90	13.90	0.36%	879
May 27, 2026	13.70	13.85	13.70	13.85	13.85	-0.36%	25
May 26, 2026	13.90	13.90	13.75	13.90	13.90	-0.36%	894
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