Schaltbau Holding AG (HAM:SLT)
Germany · Delayed Price · Currency is EUR 63.50
0.00 (0.00%)
At close: May 20, 2026
Schaltbau Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 4 |
| May 19, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | -2.31% | 2,966 |
| May 18, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 1.56% | 100 |
| May 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| May 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| May 13, 2026 | 65.50 | 66.00 | 63.50 | 63.50 | 63.50 | -2.31% | 1,160 |
| May 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| May 8, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| May 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 14 |
| May 6, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| May 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | 370 |
| May 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Apr 30, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 0.76% | 548 |
| Apr 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Apr 28, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | -0.75% | 2,000 |
| Apr 27, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 0.75% | 623 |
| Apr 24, 2026 | 66.00 | 66.50 | 65.50 | 66.50 | 66.50 | 0.76% | 350 |
| Apr 23, 2026 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | - | 426 |
| Apr 22, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 384 |
| Apr 21, 2026 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | - | 100 |
| Apr 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 66 |
| Apr 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 310 |
| Apr 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 601 |
| Apr 15, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | 101 |
| Apr 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Apr 13, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 100 |
| Apr 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 129 |
| Apr 9, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - | 647 |
| Apr 8, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 0.76% | 250 |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 30 |
| Apr 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 184 |
| Apr 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | 103 |
| Mar 31, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 0.74% | 4,869 |
| Mar 30, 2026 | 62.00 | 67.50 | 62.00 | 67.50 | 67.50 | - | 200 |
| Mar 27, 2026 | 66.00 | 68.00 | 66.00 | 67.50 | 67.50 | - | 3,539 |
| Mar 26, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 2.27% | 100 |
| Mar 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Mar 24, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | - | 175 |
| Mar 23, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | - | 340 |
| Mar 20, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 0.75% | 200 |
| Mar 19, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 0.75% | 100 |
| Mar 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 62 |
| Mar 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Mar 16, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 0.75% | 118 |
| Mar 13, 2026 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 0.76% | 1,376 |
| Mar 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 140 |
| Mar 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 461 |
| Mar 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | 700 |
| Mar 9, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 0.75% | 375 |