Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	16.200	16.300	16.100	16.100	14.845	2,248
2023-11-21	16.100	16.400	16.100	16.400	15.121	502
2023-11-20	16.300	16.300	16.100	16.300	15.029	935
2023-11-17	16.400	16.600	16.400	16.600	15.306	226
2023-11-16	17.100	17.200	17.000	17.000	15.121	128
2023-11-15	17.200	17.200	16.700	17.000	15.121	1,763
2023-11-14	17.100	17.100	16.800	17.000	15.121	1,005
2023-11-13	16.900	16.900	16.800	16.800	14.943	956
2023-11-09	16.600	16.700	16.600	16.700	14.854	646
2023-11-08	17.000	17.000	16.800	16.800	14.943	34
2023-11-07	17.300	17.300	16.900	16.900	15.032	120
2023-11-06	17.100	17.100	17.000	17.000	15.121	500
2023-11-03	17.300	17.300	17.000	17.000	15.121	755
2023-11-02	17.000	17.200	16.900	16.900	15.032	830
2023-11-01	17.000	17.000	16.700	16.700	14.854	245
2023-10-31	16.800	16.800	16.600	16.600	14.765	391
2023-10-27	16.900	17.300	16.700	16.700	14.854	1,041
2023-10-26	16.800	16.800	16.500	16.500	14.676	241
2023-10-25	17.000	17.000	16.600	16.800	14.943	307
2023-10-24	16.700	16.900	16.700	16.900	15.032	150
2023-10-23	16.900	16.900	16.800	16.800	14.943	303
2023-10-20	16.900	17.000	16.700	16.800	14.943	1,067
2023-10-19	16.700	16.900	16.600	16.800	14.943	261
2023-10-18	16.900	16.900	16.900	16.900	15.032	10
2023-10-17	17.000	17.000	16.800	16.800	14.943	593
2023-10-16	17.500	17.500	17.000	17.100	15.210	1,291
2023-10-13	16.900	17.400	16.900	17.400	15.477	2,250
2023-10-12	17.100	17.100	16.900	17.100	15.210	1,613
2023-10-11	17.000	17.100	17.000	17.100	15.210	500
2023-10-10	16.900	17.000	16.900	17.000	15.121	5,397
2023-10-09	17.000	17.000	16.600	16.700	14.854	4,213
2023-10-06	16.100	16.900	16.000	16.900	15.032	2,542
2023-10-05	16.400	16.400	16.300	16.300	14.499	10
2023-10-04	16.400	16.900	16.200	16.200	14.410	1,229
2023-10-03	16.700	16.700	16.300	16.500	14.676	85
2023-10-02	16.700	16.700	16.600	16.600	14.765	457
2023-09-29	16.200	16.200	16.000	16.100	14.321	2,019
2023-09-27	16.400	16.600	16.400	16.600	14.765	285
2023-09-26	16.500	16.700	16.500	16.500	14.676	1,395
2023-09-25	16.600	16.700	16.400	16.600	14.765	347
2023-09-22	16.600	16.600	16.500	16.500	14.676	677
2023-09-21	16.800	16.800	16.500	16.500	14.676	25
2023-09-19	16.600	16.900	16.600	16.700	14.854	1,069
2023-09-18	16.200	16.600	16.200	16.500	14.676	230
2023-09-15	16.400	16.900	16.000	16.600	14.765	2,814
2023-09-14	16.200	16.200	16.000	16.200	14.410	1,737
2023-09-13	16.200	16.200	16.000	16.200	14.410	1,964
2023-09-12	16.100	16.300	16.100	16.100	14.321	2,895
2023-09-11	16.100	16.700	16.100	16.200	14.410	2,658
2023-09-08	16.000	16.300	16.000	16.100	14.321	2,603
2023-09-07	16.400	16.400	16.200	16.200	14.410	821
2023-09-06	16.200	16.500	16.200	16.400	14.588	593
2023-09-05	16.700	16.700	16.200	16.700	14.854	1,987
2023-09-04	16.800	17.000	16.700	17.000	15.121	1,478
2023-09-01	16.900	16.900	16.600	16.900	15.032	405
2023-08-31	16.700	16.900	16.700	16.700	14.854	645
2023-08-29	16.900	16.900	16.300	16.400	14.588	323
2023-08-28	16.300	17.200	16.300	16.700	14.854	1,540
2023-08-25	16.300	16.500	16.300	16.300	14.499	665
2023-08-24	16.700	16.700	16.300	16.300	14.499	979

← NewerPage 12 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.