Schloss Wachenheim AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	15.000	15.100	15.000	15.100	13.923	342
2024-06-20	15.100	15.200	15.100	15.200	14.015	11
2024-06-19	15.200	15.200	15.200	15.200	14.015	624
2024-06-18	15.300	15.600	15.300	15.600	14.384	5
2024-06-17	16.100	16.100	15.600	15.600	14.384	91
2024-06-14	15.500	15.500	15.500	15.500	14.291	104
2024-06-13	15.200	15.800	15.200	15.700	14.476	1,643
2024-06-12	15.500	15.500	15.300	15.400	14.199	72
2024-06-11	15.700	15.700	15.000	15.200	14.015	2,545
2024-06-10	15.200	15.500	15.200	15.500	14.291	319
2024-06-07	16.000	16.000	15.300	15.400	14.199	643
2024-06-06	15.300	15.500	15.300	15.500	14.291	1
2024-06-05	15.700	15.700	15.500	15.500	14.291	100
2024-06-04	15.400	15.700	15.400	15.500	14.291	500
2024-06-03	16.100	16.100	15.400	15.600	14.384	150
2024-05-28	15.400	15.500	15.100	15.500	14.291	2,300
2024-05-27	15.600	15.700	15.600	15.700	14.476	993
2024-05-23	15.800	15.800	15.600	15.800	14.568	580
2024-05-22	15.800	15.800	15.500	15.600	14.384	581
2024-05-21	15.500	15.700	15.500	15.700	14.476	23
2024-05-20	15.500	15.600	15.300	15.600	14.384	964
2024-05-15	15.500	15.500	15.400	15.400	14.199	39
2024-05-14	15.400	15.400	15.300	15.300	14.107	200
2024-05-13	15.400	15.400	15.200	15.200	14.015	44
2024-05-10	15.200	15.400	15.200	15.300	14.107	439
2024-05-09	15.000	15.000	15.000	15.000	13.830	35
2024-05-08	15.200	15.200	14.900	15.000	13.830	2,268
2024-05-07	15.300	15.500	15.300	15.500	14.291	480
2024-05-06	15.100	15.400	15.100	15.400	14.199	1
2024-05-02	15.500	15.500	15.200	15.400	14.199	37
2024-04-30	15.300	15.300	15.200	15.300	14.107	394
2024-04-29	15.500	15.700	15.200	15.200	14.015	1,760
2024-04-26	15.100	15.300	15.100	15.300	14.107	289
2024-04-25	15.100	15.200	15.100	15.200	14.015	260
2024-04-24	15.400	16.000	15.400	15.800	14.568	2,440
2024-04-23	15.400	15.400	15.200	15.200	14.015	54
2024-04-22	15.400	15.400	15.000	15.000	13.830	820
2024-04-18	15.400	15.400	15.300	15.300	14.107	8
2024-04-17	15.400	15.400	14.900	14.900	13.738	675
2024-04-16	15.100	15.200	15.100	15.200	14.015	100
2024-04-15	15.500	15.500	15.100	15.300	14.107	43
2024-04-10	15.500	15.500	15.200	15.400	14.199	1,565
2024-04-09	16.100	16.100	15.700	15.700	14.476	269
2024-04-08	16.100	16.100	15.800	15.800	14.568	75
2024-04-05	15.800	15.900	15.700	15.900	14.660	475
2024-04-04	15.600	16.200	15.600	16.100	14.845	667
2024-04-03	15.700	15.700	15.600	15.600	14.384	2
2024-04-02	15.600	15.600	15.300	15.600	14.384	405
2024-03-28	15.600	15.600	15.300	15.300	14.107	292
2024-03-27	15.600	15.600	15.400	15.400	14.199	25
2024-03-26	15.200	15.400	15.200	15.400	14.199	86
2024-03-25	15.400	15.400	15.400	15.400	14.199	325
2024-03-21	15.000	15.400	15.000	15.400	14.199	600
2024-03-19	15.300	15.300	15.100	15.100	13.923	1,023
2024-03-18	15.600	15.600	15.300	15.300	14.107	827
2024-03-15	15.700	15.700	15.300	15.400	14.199	439
2024-03-13	15.400	15.500	15.400	15.500	14.291	319
2024-03-12	15.400	15.500	15.400	15.500	14.291	50
2024-03-11	15.600	15.600	15.600	15.600	14.384	12
2024-03-08	15.300	15.700	15.300	15.700	14.476	408

← NewerPage 10 of 20 · 1,141 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-21	0.6000 EUR
2024-11-22	0.6000 EUR
2023-11-17	0.6000 EUR
2022-11-04	0.6000 EUR
2021-11-26	0.5000 EUR
2020-11-27	0.4000 EUR
2019-11-22	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.