Skip to main content
Schloss Wachenheim AG (FRA:SWA)
Germany flag Germany · Delayed Price · Currency is EUR
14.50
+0.20 (1.40%)
Last updated: Dec 4, 2025, 8:03 AM CET

Schloss Wachenheim AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7014.7014.7014.7014.701.38%-
Dec 4, 202514.5014.5014.5014.5014.501.40%-
Dec 3, 202514.3014.3014.3014.3014.30-4.67%-
Dec 2, 202514.3015.6014.3015.0015.003.45%1,659
Dec 1, 202514.5014.5014.5014.5014.500.69%-
Nov 28, 202514.4014.4014.4014.4014.40-1.37%-
Nov 27, 202514.6014.6014.6014.6014.60-1.35%-
Nov 26, 202514.8014.8014.8014.8014.80-0.67%-
Nov 25, 202514.9014.9014.9014.9014.90--
Nov 24, 202514.9014.9014.9014.9014.901.36%-
Nov 21, 202514.7014.7014.7014.7014.70-2.00%-
Nov 20, 202515.5015.5015.0015.0014.40-3.23%100
Nov 19, 202515.5015.5015.5015.5014.88--
Nov 18, 202515.5015.5015.5015.5014.88--
Nov 17, 202515.5015.5015.5015.5014.88--
Nov 14, 202515.5015.5015.5015.5014.88--
Nov 13, 202515.5015.5015.5015.5014.88--
Nov 12, 202515.5015.5015.5015.5014.88-1.27%-
Nov 11, 202515.7015.7015.7015.7015.071.29%-
Nov 10, 202515.5015.5015.5015.5014.88--
Nov 7, 202515.5015.5015.5015.5014.88-0.64%-
Nov 6, 202515.6015.6015.6015.6014.98--
Nov 5, 202515.6015.6015.6015.6014.982.63%-
Nov 4, 202515.2015.2015.2015.2014.59-0.65%-
Nov 3, 202515.3015.3015.3015.3014.69-0.65%-
Oct 31, 202515.4015.4015.4015.4014.780.65%-
Oct 30, 202515.3015.3015.3015.3014.69-0.65%-
Oct 29, 202515.4015.4015.4015.4014.780.65%-
Oct 28, 202515.3015.3015.3015.3014.69--
Oct 27, 202515.3015.3015.3015.3014.691.32%-
Oct 24, 202515.1015.1015.1015.1014.50--
Oct 23, 202515.1015.1015.1015.1014.50-0.66%-
Oct 22, 202515.2015.2015.2015.2014.590.66%-
Oct 21, 202515.1015.1015.1015.1014.50-0.66%-
Oct 20, 202515.2015.2015.2015.2014.591.33%-
Oct 17, 202515.0015.0015.0015.0014.40-0.66%-
Oct 16, 202515.1015.1015.1015.1014.50--
Oct 15, 202515.1015.1015.1015.1014.50-0.66%-
Oct 14, 202515.2015.2015.2015.2014.591.33%-
Oct 13, 202515.0015.0015.0015.0014.400.67%-
Oct 10, 202514.9014.9014.9014.9014.302.05%-
Oct 9, 202514.6014.6014.6014.6014.02-3.31%12
Oct 8, 202514.9015.1014.9015.1014.502.72%100
Oct 7, 202514.7014.7014.7014.7014.11-1.34%-
Oct 6, 202514.9014.9014.9014.9014.300.68%-
Oct 3, 202514.8014.8014.8014.8014.210.68%-
Oct 2, 202514.7014.7014.7014.7014.112.08%-
Oct 1, 202514.4014.4014.4014.4013.82-1.37%-
Sep 30, 202514.6014.6014.6014.6014.02-3.31%-
Sep 29, 202514.5015.1014.5015.1014.504.86%2
Sep 26, 202514.4014.4014.4014.4013.82--
Sep 25, 202514.4014.4014.4014.4013.820.70%-
Sep 24, 202514.3014.3014.3014.3013.73-1.38%-
Sep 23, 202514.5014.5014.5014.5013.92--
Sep 22, 202514.5014.5014.5014.5013.92--
Sep 19, 202514.5014.5014.5014.5013.921.40%-
Sep 18, 202514.3014.3014.3014.3013.73-0.69%-
Sep 17, 202514.4014.4014.4014.4013.82--
Sep 16, 202514.4014.4014.4014.4013.82-1.37%-
Sep 15, 202514.4014.6014.4014.6014.021.39%-
Sep 12, 202514.4014.4014.4014.4013.820.70%-
Sep 11, 202514.3014.3014.3014.3013.731.42%-
Sep 10, 202514.3014.3014.1014.1013.54-6.00%-
Sep 9, 202514.5015.0014.5015.0014.406.38%400
Sep 8, 202514.1014.1014.1014.1013.54-2.08%-
Sep 5, 202514.4014.4014.4014.4013.82-5.26%-
Sep 4, 202514.5015.2014.5015.2014.594.11%250
Sep 3, 202514.6014.6014.6014.6014.02--
Sep 2, 202514.6014.6014.6014.6014.021.39%-
Sep 1, 202514.4014.4014.4014.4013.82--
Aug 29, 202514.4014.4014.4014.4013.82-2.04%-
Aug 28, 202514.6014.7014.6014.7014.11-2.00%268
Aug 27, 202514.6015.0014.6015.0014.402.04%5
Aug 26, 202514.6014.7014.6014.7014.11-0.68%102
Aug 25, 202514.8014.8014.8014.8014.21-214
Aug 22, 202514.8014.8014.8014.8014.21--
Aug 21, 202514.8014.8014.8014.8014.21-0.67%-
Aug 20, 202514.9014.9014.9014.9014.301.36%-
Aug 19, 202514.7014.7014.7014.7014.11-0.68%-
Aug 18, 202514.8014.8014.8014.8014.21-100
Aug 15, 202514.8014.8014.8014.8014.21--
Aug 14, 202514.8014.8014.8014.8014.21-6.33%-
Aug 13, 202514.8015.8014.8015.8015.1711.27%2
Aug 12, 202514.5014.5014.2014.2013.63-3.40%-
Aug 11, 202514.4014.7014.4014.7014.111.38%200
Aug 8, 202514.5014.5014.5014.5013.92--
Aug 7, 202514.5014.5014.5014.5013.92-0.68%-
Aug 6, 202514.7014.7014.6014.6014.020.69%-
Aug 5, 202514.5014.5014.5014.5013.922.11%-
Aug 4, 202514.4014.4014.2014.2013.63-2.07%-
Aug 1, 202514.5014.5014.5014.5013.92-0.68%-
Jul 31, 202514.6014.6014.6014.6014.02-1.35%-
Jul 30, 202514.8014.9014.8014.8014.21-771
Jul 29, 202514.9014.9014.8014.8014.21-250
Jul 28, 202514.8014.8014.8014.8014.21--
Jul 25, 202514.8014.8014.8014.8014.213.50%-
Jul 24, 202514.6014.6014.3014.3013.73-4.67%50
Jul 23, 202515.0015.0015.0015.0014.40-3.23%-
Jul 22, 202514.9015.5014.9015.5014.880.65%175
Jul 21, 202514.8015.4014.8015.4014.781.99%200