Schloss Wachenheim AG (ETR:SWA)
Germany · Delayed Price · Currency is EUR 14.95
+0.10 (0.67%)
Sep 25, 2026, 9:29 AM CET
Schloss Wachenheim AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15.05 | 15.25 | 15.05 | 15.25 | - | 2.69% | 1,368 |
| Sep 24, 2026 | 15.00 | 15.40 | 14.80 | 14.85 | 14.85 | 1.37% | 8,753 |
| Sep 23, 2026 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | -1.01% | 1,165 |
| Sep 22, 2026 | 14.65 | 14.95 | 14.60 | 14.80 | 14.80 | 1.02% | 844 |
| Sep 21, 2026 | 14.95 | 15.00 | 14.60 | 14.65 | 14.65 | -1.01% | 3,247 |
| Sep 18, 2026 | 14.90 | 15.00 | 14.60 | 14.80 | 14.80 | -0.67% | 3,088 |
| Sep 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | 5 |
| Sep 16, 2026 | 14.95 | 15.05 | 14.95 | 14.95 | 14.95 | -0.66% | 370 |
| Sep 15, 2026 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 0.33% | 56 |
| Sep 14, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | 510 |
| Sep 11, 2026 | 14.60 | 14.75 | 14.60 | 14.70 | 14.70 | - | 85 |
| Sep 10, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -1.34% | 4,279 |
| Sep 9, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 1.36% | 68 |
| Sep 8, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -1.01% | 3,158 |
| Sep 7, 2026 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -0.67% | 332 |
| Sep 4, 2026 | 15.10 | 15.10 | 14.75 | 14.95 | 14.95 | - | 133 |
| Sep 3, 2026 | 15.10 | 15.10 | 14.80 | 14.95 | 14.95 | -0.99% | 367 |
| Sep 2, 2026 | 15.15 | 15.15 | 14.90 | 15.10 | 15.10 | - | 662 |
| Sep 1, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 224 |
| Aug 31, 2026 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | 2.34% | 723 |
| Aug 28, 2026 | 15.10 | 15.10 | 14.85 | 14.95 | 14.95 | -0.66% | 1,124 |
| Aug 27, 2026 | 15.10 | 15.45 | 14.95 | 15.05 | 15.05 | -0.66% | 1,534 |
| Aug 26, 2026 | 15.10 | 15.45 | 15.00 | 15.15 | 15.15 | -1.62% | 1,968 |
| Aug 25, 2026 | 15.20 | 15.45 | 15.05 | 15.40 | 15.40 | 0.65% | 3,356 |
| Aug 24, 2026 | 15.45 | 15.45 | 14.70 | 15.30 | 15.30 | -0.97% | 2,951 |
| Aug 21, 2026 | 14.90 | 15.55 | 14.60 | 15.45 | 15.45 | 1.98% | 6,995 |
| Aug 20, 2026 | 14.80 | 15.50 | 14.80 | 15.15 | 15.15 | 1.00% | 4,426 |
| Aug 19, 2026 | 15.00 | 15.55 | 14.95 | 15.00 | 15.00 | -1.32% | 3,162 |
| Aug 18, 2026 | 14.90 | 15.25 | 14.65 | 15.20 | 15.20 | 1.33% | 4,631 |
| Aug 17, 2026 | 14.90 | 15.30 | 14.90 | 15.00 | 15.00 | 0.33% | 4,131 |
| 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 |