Schloss Wachenheim AG (ETR:SWA)
Germany · Delayed Price · Currency is EUR 14.95
+0.45 (3.10%)
Aug 14, 2026, 5:35 PM CET
Schloss Wachenheim AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 3.10% | 1,515 |
| Aug 13, 2026 | 14.70 | 14.90 | 14.40 | 14.50 | 14.50 | -0.68% | 2,721 |
| Aug 12, 2026 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | -1.35% | 964 |
| Aug 11, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 101 |
| Aug 10, 2026 | 14.40 | 14.70 | 14.30 | 14.70 | 14.70 | 2.08% | 2,500 |
| Aug 7, 2026 | 14.60 | 14.60 | 14.20 | 14.40 | 14.40 | - | 3,305 |
| Aug 6, 2026 | 14.40 | 14.60 | 14.20 | 14.40 | 14.40 | 1.41% | 2,408 |
| Aug 5, 2026 | 14.20 | 14.40 | 13.85 | 14.20 | 14.20 | 1.43% | 2,860 |
| Aug 4, 2026 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | 0.36% | 105 |
| Aug 3, 2026 | 14.10 | 14.40 | 13.80 | 13.95 | 13.95 | 0.72% | 3,635 |
| Jul 31, 2026 | 14.00 | 14.40 | 13.85 | 13.85 | 13.85 | 0.36% | 2,768 |
| Jul 30, 2026 | 13.65 | 13.95 | 13.65 | 13.80 | 13.80 | -0.72% | 534 |
| Jul 29, 2026 | 13.75 | 14.20 | 13.75 | 13.90 | 13.90 | 0.72% | 4,267 |
| Jul 28, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 200 |
| Jul 27, 2026 | 13.70 | 13.80 | 13.65 | 13.80 | 13.80 | 0.73% | 306 |
| Jul 24, 2026 | 13.65 | 13.80 | 13.65 | 13.70 | 13.70 | -0.36% | 396 |
| Jul 23, 2026 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -0.72% | 1,905 |
| Jul 22, 2026 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | - | 1,014 |
| Jul 21, 2026 | 13.90 | 13.90 | 13.80 | 13.85 | 13.85 | 0.36% | 2,213 |
| Jul 20, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 1.47% | 797 |
| Jul 17, 2026 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.37% | 12 |
| Jul 16, 2026 | 13.50 | 13.60 | 13.50 | 13.55 | 13.55 | 1.12% | 583 |
| Jul 15, 2026 | 13.80 | 13.80 | 13.20 | 13.40 | 13.40 | -2.55% | 11,910 |
| Jul 14, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% | 100 |
| Jul 13, 2026 | 13.45 | 13.65 | 13.45 | 13.65 | 13.65 | 0.37% | 1 |
| Jul 10, 2026 | 13.65 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 769 |
| Jul 9, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | 0.37% | 64 |
| Jul 8, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | -0.73% | 20 |
| Jul 7, 2026 | 13.75 | 13.75 | 13.50 | 13.75 | 13.75 | 0.36% | 2,213 |
| Jul 6, 2026 | 13.45 | 13.70 | 13.45 | 13.70 | 13.70 | - | 32 |
| Jul 3, 2026 | 13.75 | 13.75 | 13.60 | 13.70 | 13.70 | -0.36% | 77 |
| 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 |