Schaltbau Holding AG (HAM:SLT)
Germany · Delayed Price · Currency is EUR 63.00
-0.50 (-0.79%)
At close: Jul 31, 2025
Schaltbau Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -0.79% | 1,165 |
| Jul 30, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - | 885 |
| Jul 29, 2025 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | -0.78% | 8,065 |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 85 |
| Jul 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jul 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jul 23, 2025 | 63.50 | 64.50 | 63.50 | 64.00 | 64.00 | 0.79% | 4,141 |
| Jul 22, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 358 |
| Jul 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 55 |
| Jul 17, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 2.40% | 1,040 |
| Jul 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Jul 15, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 3.23% | 1,038 |
| Jul 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 141 |
| Jul 10, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 1,824 |
| Jul 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Jul 8, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 1.60% | 250 |
| Jul 7, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 0.81% | 380 |
| Jul 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 3, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | - | 710 |
| Jul 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 1, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 500 |
| Jun 30, 2025 | 61.50 | 63.00 | 61.50 | 62.00 | 62.00 | 0.81% | 819 |
| Jun 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jun 26, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jun 25, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 50 |
| Jun 24, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 64 |
| Jun 23, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 70 |
| Jun 20, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 1,911 |
| Jun 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jun 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jun 17, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 69 |
| Jun 16, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - | 203 |
| Jun 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 120 |
| Jun 12, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 153 |
| Jun 11, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 1,400 |
| Jun 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 192 |
| Jun 9, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jun 6, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -1.60% | 3,477 |
| Jun 5, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | -0.79% | 160 |
| Jun 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jun 3, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,000 |
| Jun 2, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 1.61% | 2,751 |
| May 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| May 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,000 |
| May 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| May 27, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 300 |
| May 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| May 23, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | -1.59% | 9 |