Schloss Wachenheim AG (FRA:SWA)
Germany · Delayed Price · Currency is EUR 14.60
-0.20 (-1.35%)
Last updated: Jul 31, 2025
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -0.68% | - |
| Jul 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -1.35% | - |
| Jul 30, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | - | - | 771 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | - | - | 250 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 50 |
| Jul 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 3.50% | 50 |
| Jul 24, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | - | -4.67% | 50 |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -3.23% | - |
| Jul 22, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | - | 0.65% | 175 |
| Jul 21, 2025 | 14.80 | 15.40 | 14.80 | 15.40 | - | 1.99% | 200 |
| Jul 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 0.67% | 211 |
| Jul 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 0.67% | 198 |
| Jul 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 0.68% | 198 |
| Jul 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 198 |
| Jul 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -0.67% | 198 |
| Jul 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.67% | 198 |
| Jul 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1.35% | 198 |
| Jul 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -0.67% | - |
| Jul 8, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | - | 0.68% | 198 |
| Jul 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 198 |
| Jul 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1.37% | 198 |
| Jul 3, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | - | -1.35% | 198 |
| Jul 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -1.99% | - |
| Jul 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 2.72% | - |
| Jun 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -2.65% | - |
| Jun 27, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | - | 4.86% | 198 |
| Jun 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.70% | - |
| Jun 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -2.05% | 1 |
| Jun 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 2.10% | - |
| Jun 23, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | - | -0.69% | 1 |
| Jun 20, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | - | -2.04% | 1 |
| Jun 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.68% | - |
| Jun 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2.78% | 1 |
| Jun 17, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | - | -2.70% | 1 |
| Jun 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 3.50% | - |
| Jun 13, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | - | -6.54% | 1 |
| Jun 12, 2025 | 14.50 | 15.30 | 14.50 | 15.30 | - | 4.08% | 1 |
| Jun 11, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | - | 2.08% | 10 |
| Jun 10, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | - | 0.70% | 10 |
| Jun 9, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | - | -3.38% | 10 |
| Jun 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 3.50% | 10 |
| Jun 5, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | - | -2.05% | 10 |
| Jun 4, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | - | 2.82% | 10 |
| Jun 3, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | - | -4.05% | 10 |
| Jun 2, 2025 | 14.40 | 14.80 | 14.10 | 14.80 | - | 2.78% | 100 |
| May 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -0.69% | 100 |
| May 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | - |
| May 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 0.69% | - |
| May 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.70% | 100 |
| May 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2.14% | - |