Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	16.400	16.400	16.000	16.400	14.588	1,118
2023-08-22	16.400	16.400	16.200	16.300	14.499	700
2023-08-21	16.400	16.400	16.000	16.400	14.588	766
2023-08-17	16.300	16.500	16.300	16.300	14.499	1,375
2023-08-16	16.300	16.300	16.200	16.200	14.410	60
2023-08-15	16.400	16.400	16.200	16.200	14.410	316
2023-08-14	16.300	16.300	16.000	16.200	14.410	800
2023-08-11	16.300	16.400	16.300	16.400	14.588	701
2023-08-10	16.400	16.400	15.800	16.300	14.499	2,904
2023-08-09	16.400	16.400	16.300	16.300	14.499	675
2023-08-08	16.400	16.500	16.300	16.300	14.499	400
2023-08-07	16.500	16.700	16.500	16.700	14.854	914
2023-08-04	16.100	16.400	16.000	16.400	14.588	897
2023-08-03	16.200	16.300	16.000	16.000	14.232	971
2023-08-02	16.600	16.600	16.600	16.600	14.765	707
2023-08-01	16.600	16.900	16.400	16.400	14.588	1,521
2023-07-27	16.100	16.400	16.000	16.400	14.588	773
2023-07-26	16.100	16.300	16.000	16.300	14.499	376
2023-07-24	16.000	16.400	16.000	16.400	14.588	605
2023-07-21	16.000	16.400	16.000	16.300	14.499	122
2023-07-20	16.700	16.700	16.000	16.300	14.499	521
2023-07-19	16.200	16.600	16.000	16.600	14.765	2,033
2023-07-17	16.800	16.800	16.000	16.100	14.321	427
2023-07-13	16.100	16.200	16.100	16.200	14.410	602
2023-07-12	16.000	16.400	16.000	16.400	14.588	500
2023-07-11	16.600	16.600	16.500	16.500	14.676	296
2023-07-07	16.600	17.100	16.600	17.100	15.210	714
2023-07-06	16.400	16.600	16.000	16.300	14.499	522
2023-07-05	17.000	17.000	16.700	16.700	14.854	150
2023-07-04	16.600	17.000	16.600	16.800	14.943	1,110
2023-07-03	16.700	16.800	16.500	16.800	14.943	249
2023-06-30	16.500	16.500	16.400	16.400	14.588	370
2023-06-29	16.300	16.400	16.300	16.400	14.588	110
2023-06-27	16.400	16.400	16.300	16.300	14.499	200
2023-06-26	16.500	16.600	16.300	16.300	14.499	770
2023-06-22	16.500	16.500	16.400	16.400	14.588	2
2023-06-21	16.700	16.700	16.700	16.700	14.854	1
2023-06-20	16.800	17.000	16.800	17.000	15.121	445
2023-06-19	16.800	16.800	16.000	16.500	14.676	626
2023-06-15	16.800	16.800	16.500	16.600	14.765	1,671
2023-06-14	16.600	16.600	16.600	16.600	14.765	1,292
2023-06-13	16.500	16.500	16.500	16.500	14.676	10
2023-06-12	16.500	16.500	16.500	16.500	14.676	450
2023-06-09	16.800	17.000	16.400	16.400	14.588	1,458
2023-06-08	16.400	16.700	16.400	16.600	14.765	1,098
2023-06-07	16.500	16.800	16.500	16.800	14.943	486
2023-06-06	16.200	16.600	16.000	16.600	14.765	125
2023-06-05	16.600	16.600	15.800	16.600	14.765	1,669
2023-06-01	16.600	16.600	16.200	16.300	14.499	2,518
2023-05-30	16.500	16.500	16.400	16.400	14.588	5
2023-05-29	16.200	16.300	16.200	16.300	14.499	375
2023-05-26	16.300	16.300	16.100	16.100	14.321	1,280
2023-05-23	16.500	16.500	16.400	16.400	14.588	1,284
2023-05-22	15.800	16.400	15.800	16.300	14.499	728
2023-05-19	16.200	16.200	16.100	16.200	14.410	516
2023-05-18	16.100	16.100	16.100	16.100	14.321	298
2023-05-17	16.000	16.000	15.900	16.000	14.232	587
2023-05-16	16.300	16.400	16.200	16.200	14.410	3,837
2023-05-15	16.400	16.400	16.000	16.100	14.321	1,770
2023-05-12	16.000	16.500	16.000	16.200	14.410	3,151

← NewerPage 13 of 19 · 1,138 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.