Skip to main content
Schloss Wachenheim AG (ETR:SWA)
Germany flag Germany · Delayed Price · Currency is EUR
14.30
+0.20 (1.42%)
At close: Mar 6, 2026

Schloss Wachenheim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3014.3014.3014.3014.301.42%-
Mar 5, 202614.3014.3014.1014.1014.10-0.70%424
Mar 4, 202614.0014.3014.0014.2014.20-101
Mar 3, 202614.3014.3014.2014.2014.20-0.70%5
Mar 2, 202614.3014.3014.1014.3014.30-0.69%4,601
Feb 27, 202614.2014.5014.2014.4014.40-428
Feb 26, 202614.2014.5014.2014.4014.400.70%717
Feb 25, 202614.2014.3014.2014.3014.30-0.69%495
Feb 24, 202614.5014.5014.4014.4014.400.70%2,457
Feb 23, 202614.5014.6014.2014.3014.30-2.05%2,481
Feb 20, 202614.4014.6014.4014.6014.601.39%1,111
Feb 19, 202614.4014.6014.4014.4014.401.41%6,596
Feb 18, 202614.4014.4014.2014.2014.20-2.07%411
Feb 17, 202614.3014.5014.3014.5014.501.40%886
Feb 16, 202614.2014.3014.2014.3014.301.42%1,184
Feb 13, 202614.1014.4013.8014.1014.10-2.08%2,753
Feb 12, 202614.5014.5014.2014.4014.402.86%1,328
Feb 11, 202614.1014.5014.0014.0014.00-0.71%5,865
Feb 10, 202614.4014.5014.1014.1014.10-2.76%2,415
Feb 9, 202614.6014.6014.5014.5014.500.69%1,739
Feb 6, 202614.6014.6014.3014.4014.40-857
Feb 5, 202614.4014.4014.3014.4014.40-345
Feb 4, 202614.4014.4014.3014.4014.40-1,747
Feb 3, 202614.5014.8014.4014.4014.40-5,656
Feb 2, 202614.4014.5014.2014.4014.400.70%3,228
Jan 30, 202614.6014.9014.3014.3014.30-0.69%3,214
Jan 29, 202614.5014.5014.3014.4014.40-1.37%736
Jan 28, 202614.3014.8014.3014.6014.601.39%809
Jan 27, 202614.5014.5014.3014.4014.400.70%1,813
Jan 26, 202614.4014.4014.2014.3014.30-1,050
Jan 23, 202614.5014.5014.3014.3014.30-2,339
Jan 22, 202614.3014.3014.3014.3014.30-0.69%51
Jan 21, 202614.4014.4014.4014.4014.401.41%1,185
Jan 20, 202614.2014.2014.2014.2014.20-1.39%2,120
Jan 19, 202614.5014.6014.4014.4014.40-2.04%1,073
Jan 16, 202614.5014.7014.5014.7014.701.38%432
Jan 15, 202614.5014.5014.5014.5014.500.69%3,667
Jan 14, 202614.5014.5014.4014.4014.40-0.69%127
Jan 13, 202614.1014.5014.1014.5014.501.40%580
Jan 12, 202614.4014.5014.3014.3014.30-1,130
Jan 9, 202614.5014.5014.2014.3014.30-0.69%1,250
Jan 8, 202614.3014.5014.3014.4014.403.60%4,785
Jan 7, 202614.4014.5013.9013.9013.90-3.47%1,482
Jan 6, 202614.6014.6014.3014.4014.40-485
Jan 5, 202614.3014.5014.3014.4014.40-0.69%1,526
Jan 2, 202614.5014.6014.4014.5014.50-1,479
Dec 30, 202514.7014.7014.4014.5014.50-0.68%639
Dec 29, 202514.7014.7014.6014.6014.60-131
Dec 23, 202514.3014.7014.3014.6014.601.39%380
Dec 22, 202514.5014.5013.9014.4014.40-1.37%6,607
Dec 19, 202514.6014.7014.4014.6014.60-351
Dec 18, 202514.7014.7014.6014.6014.600.69%118
Dec 17, 202514.5014.7014.4014.5014.50-1.36%2,065
Dec 16, 202514.8014.8014.7014.7014.70-53
Dec 15, 202515.0015.0014.7014.7014.70-0.68%423
Dec 12, 202514.9014.9014.8014.8014.80-0.67%20
Dec 11, 202514.9015.0014.8014.9014.900.68%205
Dec 10, 202515.0015.0014.8014.8014.80-40
Dec 9, 202514.9015.0014.8014.8014.80-179
Dec 8, 202514.7014.8014.7014.8014.80-1
Dec 5, 202515.0015.0014.7014.8014.80-0.67%3,000
Dec 4, 202514.9015.0014.9014.9014.90-1,368
Dec 3, 202514.8015.0014.8014.9014.901.36%682
Dec 2, 202514.5014.8014.5014.7014.702.08%1,804
Dec 1, 202514.8014.9014.3014.4014.40-2.04%3,806
Nov 28, 202514.6014.7014.3014.7014.70-1,074
Nov 27, 202514.8014.9014.5014.7014.70-2,867
Nov 26, 202515.0015.0014.3014.7014.70-2.00%2,322
Nov 25, 202515.1015.1014.6015.0015.00-1.32%1,546
Nov 24, 202515.2015.3015.1015.2015.20-65
Nov 21, 202515.3015.3015.0015.2015.20-2.56%1,453
Nov 20, 202515.5015.6015.3015.6015.001.30%1,206
Nov 19, 202515.5015.5015.4015.4014.81-0.65%439
Nov 18, 202515.6015.6015.5015.5014.90-29
Nov 17, 202515.6015.7015.5015.5014.90-0.64%474
Nov 14, 202515.7015.7015.4015.6015.00-2,325
Nov 13, 202515.7015.7015.6015.6015.00-0.64%216
Nov 12, 202515.6015.7015.6015.7015.100.64%112
Nov 11, 202516.4016.4015.6015.6015.00-3.70%4,045
Nov 10, 202515.9016.5015.9016.2015.583.85%4,059
Nov 7, 202515.8015.8015.6015.6015.00-266
Nov 6, 202515.6015.6015.6015.6015.000.65%-
Nov 5, 202515.6015.6015.4015.5014.90-2.52%1,110
Nov 4, 202515.7016.0015.7015.9015.292.58%1,089
Nov 3, 202515.7015.7015.5015.5014.90-0.64%71
Oct 31, 202515.5015.7015.4015.6015.00-0.64%499
Oct 30, 202515.6015.7015.5015.7015.100.64%1,490
Oct 29, 202515.7015.7015.5015.6015.00-0.64%63
Oct 28, 202515.5015.7015.5015.7015.100.64%1,389
Oct 27, 202515.3015.6015.3015.6015.000.65%1
Oct 24, 202515.4015.6015.3015.5014.900.65%2,077
Oct 23, 202515.4015.5015.4015.4014.81-119
Oct 22, 202515.4015.5015.4015.4014.81-409
Oct 21, 202515.5015.5015.4015.4014.81-26
Oct 20, 202515.2015.5015.2015.4014.81-0.65%35
Oct 17, 202515.5015.5015.5015.5014.90-100
Oct 16, 202515.4015.6015.1015.5014.900.65%3,677
Oct 15, 202515.5015.5015.3015.4014.81-183
Oct 14, 202515.4015.5015.3015.4014.81-36
Oct 13, 202515.1015.4015.1015.4014.811.32%459