SHW AG (HAM:SW10)
Germany · Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
At close: May 20, 2026
SHW AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 19, 2026 | 6.80 | 7.30 | 6.50 | 6.50 | 6.50 | 3.17% | 350 |
| May 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| May 15, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 589 |
| May 14, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | 980 |
| May 13, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 3.17% | 400 |
| May 12, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 150 |
| May 11, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 50 |
| May 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | 1,400 |
| May 6, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 4.00% | 801 |
| May 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 400 |
| May 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 100 |
| Apr 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Apr 29, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 2,242 |
| Apr 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Apr 24, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | 160 |
| Apr 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 60 |
| Apr 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 16, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -3.23% | 22 |
| Apr 15, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 5.08% | 2,362 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 500 |
| Apr 13, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 2,200 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 31, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 100 |
| Mar 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 26, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -1.67% | 100 |
| Mar 25, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 600 |
| Mar 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 19, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 387 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 301 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 722 |
| Mar 12, 2026 | 5.65 | 5.80 | 5.65 | 5.65 | 5.65 | 0.89% | 1,017 |
| Mar 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 9, 2026 | 5.65 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | 635 |