Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.800	16.100	15.800	15.800	14.054	338
2023-05-10	16.100	16.100	15.900	15.900	14.143	828
2023-05-09	16.100	16.100	15.900	15.900	14.143	304
2023-05-08	16.000	16.000	15.800	16.000	14.232	959
2023-05-05	15.800	15.900	15.800	15.900	14.143	1
2023-05-04	15.700	16.200	15.200	16.000	14.232	4,375
2023-05-03	15.300	15.900	15.300	15.600	13.876	1,253
2023-05-02	15.800	15.800	15.300	15.300	13.609	1,186
2023-04-28	15.500	15.700	15.500	15.700	13.965	873
2023-04-27	15.600	15.800	15.600	15.800	14.054	15
2023-04-26	15.900	15.900	15.400	15.600	13.876	896
2023-04-25	16.500	16.500	15.900	16.000	14.232	2,064
2023-04-24	15.800	16.600	15.400	16.200	14.410	1,674
2023-04-21	15.600	15.600	15.600	15.600	13.876	514
2023-04-20	15.400	15.800	15.400	15.800	14.054	48
2023-04-19	15.500	15.600	15.500	15.600	13.876	969
2023-04-17	15.500	15.500	15.200	15.200	13.520	301
2023-04-14	15.200	15.200	15.200	15.200	13.520	82
2023-04-13	15.000	15.400	15.000	15.300	13.609	685
2023-04-12	15.400	15.400	15.300	15.300	13.609	555
2023-04-11	15.500	15.500	15.400	15.500	13.787	1,525
2023-04-06	15.200	15.500	15.200	15.400	13.698	1,488
2023-04-05	15.400	15.500	15.400	15.500	13.787	825
2023-04-04	15.200	15.200	15.200	15.200	13.520	32
2023-04-03	15.500	15.500	15.300	15.400	13.698	864
2023-03-31	15.300	15.400	15.200	15.400	13.698	885
2023-03-30	15.200	15.400	15.200	15.400	13.698	200
2023-03-29	15.400	15.500	15.400	15.500	13.787	156
2023-03-28	15.300	15.300	15.200	15.200	13.520	597
2023-03-27	14.900	15.300	14.600	15.100	13.431	3,929
2023-03-24	15.100	15.200	14.900	15.000	13.342	2,640
2023-03-23	15.200	15.400	15.200	15.300	13.609	1,150
2023-03-22	15.200	15.300	15.100	15.300	13.609	588
2023-03-21	14.800	15.600	14.800	15.100	13.431	3,030
2023-03-20	15.400	15.500	15.100	15.100	13.431	2,013
2023-03-17	15.300	15.400	15.200	15.200	13.520	489
2023-03-15	15.400	15.900	15.000	15.000	13.342	3,978
2023-03-14	15.200	15.200	14.800	15.000	13.342	5,144
2023-03-13	15.200	15.400	15.200	15.300	13.609	1,332
2023-03-10	15.300	15.500	15.200	15.500	13.787	1,207
2023-03-09	15.700	15.800	15.700	15.700	13.965	82
2023-03-08	15.700	15.700	15.500	15.500	13.787	315
2023-03-07	15.900	15.900	15.900	15.900	14.143	1,283
2023-03-06	15.700	16.200	15.400	15.700	13.965	2,527
2023-03-02	15.800	15.800	15.800	15.800	14.054	400
2023-03-01	16.400	16.400	15.300	15.600	13.876	1,246
2023-02-28	15.300	15.700	15.300	15.300	13.609	2,315
2023-02-27	15.600	15.600	15.600	15.600	13.876	29
2023-02-24	15.500	15.600	15.300	15.600	13.876	1,138
2023-02-23	15.500	15.500	15.200	15.400	13.698	55
2023-02-22	15.400	15.400	15.400	15.400	13.698	731
2023-02-21	15.700	15.900	15.700	15.900	14.143	55
2023-02-20	15.700	15.900	15.700	15.900	14.143	1,000
2023-02-17	15.400	15.800	15.400	15.800	14.054	626
2023-02-16	15.700	15.700	15.400	15.700	13.965	874
2023-02-15	16.400	16.400	15.300	15.600	13.876	353
2023-02-14	15.500	15.600	15.500	15.600	13.876	420
2023-02-13	15.800	15.800	15.300	15.500	13.787	2,826
2023-02-10	15.400	15.500	15.400	15.500	13.787	1,667
2023-02-09	15.800	15.800	15.100	15.300	13.609	8,176

← NewerPage 14 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.