Skip to main content
Schloss Wachenheim AG (ETR:SWA)
Germany flag Germany · Delayed Price · Currency is EUR
14.00
-0.15 (-1.06%)
Apr 28, 2026, 5:35 PM CET

Schloss Wachenheim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.9014.0013.8014.0014.00-1.06%2,571
Apr 27, 202613.9014.1513.9014.1514.151.07%52
Apr 24, 202614.0014.0013.8514.0014.00-0.36%174
Apr 23, 202614.1014.1013.9514.0514.050.72%1,336
Apr 22, 202613.9014.1013.9013.9513.95-0.36%2,149
Apr 21, 202614.0014.0014.0014.0014.00--
Apr 20, 202614.0514.1013.9014.0014.000.36%1,406
Apr 17, 202614.0514.0513.7013.9513.95-0.71%4,416
Apr 16, 202613.9514.0513.9514.0514.050.72%2,521
Apr 15, 202614.0514.0513.9513.9513.95-0.71%31
Apr 14, 202614.0014.1013.9514.0514.051.44%8,725
Apr 13, 202614.0014.0013.7013.8513.850.73%140
Apr 10, 202613.9013.9013.7513.7513.75-1.08%1,402
Apr 9, 202613.9513.9513.9013.9013.90-1
Apr 8, 202614.0514.0513.8013.9013.900.36%191
Apr 7, 202614.0014.0013.7013.8513.85-1.07%130
Apr 2, 202613.9014.0013.9014.0014.00-313
Apr 1, 202613.7014.1013.7014.0014.000.72%457
Mar 31, 202613.8013.9013.7013.9013.90-1,024
Mar 30, 202614.0014.0013.9013.9013.90-250
Mar 27, 202614.1014.1013.8013.9013.90-0.71%1,933
Mar 26, 202614.0014.2014.0014.0014.00-1,677
Mar 25, 202614.2014.2014.0014.0014.00-0.71%371
Mar 24, 202614.0014.1013.9014.1014.10-236
Mar 23, 202614.1014.1013.9014.1014.10-29
Mar 20, 202614.1014.1014.0014.1014.10-511
Mar 19, 202614.1014.1014.0014.1014.10-1,749
Mar 18, 202614.0014.2014.0014.1014.10-0.70%1,346
Mar 17, 202614.2014.2014.2014.2014.20--
Mar 16, 202614.3014.3014.2014.2014.20-0.70%317
Mar 13, 202614.3014.3014.3014.3014.30-53
Mar 12, 202614.3014.3014.3014.3014.30-0.69%-
Mar 11, 202614.0014.4014.0014.4014.401.41%2,332
Mar 10, 202614.3014.3014.0014.2014.200.71%2,223
Mar 9, 202614.3014.3014.0014.1014.10-1.40%1,525
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