Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	15.400	15.400	15.400	15.400	14.199	10
2024-03-06	15.200	15.400	15.200	15.400	14.199	1
2024-03-05	15.400	15.400	15.400	15.400	14.199	12
2024-03-04	15.300	15.400	15.200	15.400	14.199	300
2024-03-01	15.800	15.800	15.300	15.500	14.291	391
2024-02-29	15.700	15.800	15.500	15.800	14.568	2,107
2024-02-27	15.500	15.600	15.400	15.600	14.384	549
2024-02-23	15.700	15.700	15.600	15.600	14.384	315
2024-02-21	15.400	15.800	15.300	15.800	14.568	565
2024-02-20	15.800	15.800	15.500	15.500	14.291	417
2024-02-19	16.000	16.000	16.000	16.000	14.752	383
2024-02-15	15.900	15.900	15.500	15.900	14.660	347
2024-02-14	15.700	15.800	15.400	15.500	14.291	2,086
2024-02-13	15.900	15.900	15.600	15.700	14.476	1,441
2024-02-12	15.600	16.000	15.600	15.900	14.660	1,553
2024-02-09	15.700	15.700	15.700	15.700	14.476	500
2024-02-06	15.700	15.800	15.700	15.800	14.568	501
2024-02-05	16.200	16.200	15.900	15.900	14.660	238
2024-02-02	15.800	16.100	15.800	15.900	14.660	396
2024-02-01	16.000	16.000	15.600	15.800	14.568	32
2024-01-29	15.700	15.900	15.400	15.900	14.660	380
2024-01-26	16.100	16.100	16.000	16.000	14.752	173
2024-01-25	15.900	15.900	15.700	15.800	14.568	131
2024-01-24	15.600	15.900	15.600	15.900	14.660	1,435
2024-01-23	15.800	15.800	15.400	15.600	14.384	3,181
2024-01-22	15.600	15.900	15.600	15.900	14.660	2
2024-01-19	15.800	16.100	15.800	16.000	14.752	682
2024-01-18	16.000	16.000	15.600	15.700	14.476	1,691
2024-01-17	16.000	16.200	16.000	16.100	14.845	936
2024-01-16	16.400	16.400	16.100	16.200	14.937	662
2024-01-15	16.200	16.400	16.200	16.300	15.029	354
2024-01-12	15.900	16.300	15.800	16.000	14.752	541
2024-01-10	16.100	16.400	15.900	16.000	14.752	934
2024-01-09	15.900	16.100	15.900	16.100	14.845	401
2024-01-08	15.900	16.100	15.900	16.100	14.845	20
2024-01-05	15.800	16.200	15.800	16.100	14.845	767
2024-01-04	16.300	16.300	16.000	16.000	14.752	11
2024-01-03	16.000	16.000	16.000	16.000	14.752	30
2024-01-02	17.000	17.000	16.200	16.300	15.029	447
2023-12-28	16.400	16.400	16.000	16.300	15.029	1,918
2023-12-22	16.000	16.000	16.000	16.000	14.752	6,971
2023-12-21	15.900	15.900	15.600	15.600	14.384	615
2023-12-19	15.900	16.300	15.900	16.200	14.937	1,065
2023-12-18	16.500	16.500	15.700	15.700	14.476	158
2023-12-15	16.200	16.200	16.200	16.200	14.937	213
2023-12-14	16.000	16.000	16.000	16.000	14.752	75
2023-12-13	16.200	16.200	15.900	16.000	14.752	774
2023-12-12	16.500	16.500	16.200	16.300	15.029	1,424
2023-12-11	16.500	16.500	16.400	16.400	15.121	120
2023-12-08	16.200	16.200	16.200	16.200	14.937	80
2023-12-07	16.500	16.500	16.000	16.200	14.937	999
2023-12-06	16.600	16.600	16.300	16.400	15.121	455
2023-12-05	16.000	16.300	15.800	16.300	15.029	1,571
2023-12-04	16.100	16.300	16.000	16.200	14.937	2,082
2023-12-01	16.900	16.900	16.100	16.200	14.937	565
2023-11-30	16.300	16.400	16.300	16.400	15.121	2
2023-11-28	16.700	16.700	16.300	16.300	15.029	349
2023-11-27	16.500	16.500	16.200	16.200	14.937	4,991
2023-11-24	16.500	16.500	16.200	16.400	15.121	240
2023-11-23	16.500	16.500	16.100	16.400	15.121	862

← NewerPage 11 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.