Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	16.100	16.100	15.600	15.600	13.876	1,913
2023-02-07	15.900	15.900	15.900	15.900	14.143	600
2023-02-06	16.600	16.600	15.900	15.900	14.143	201
2023-02-03	15.600	16.900	15.600	16.700	14.854	2,222
2023-02-02	15.500	15.600	15.500	15.500	13.787	4,487
2023-02-01	15.700	15.700	15.500	15.500	13.787	1,427
2023-01-31	15.700	15.700	15.400	15.500	13.787	2,709
2023-01-30	15.700	15.900	15.600	15.600	13.876	1,438
2023-01-27	15.500	15.700	15.500	15.500	13.787	5,542
2023-01-26	15.800	15.800	15.500	15.500	13.787	1,704
2023-01-25	15.600	15.700	15.500	15.500	13.787	3,305
2023-01-24	16.000	16.000	15.900	15.900	14.143	719
2023-01-23	15.700	16.000	15.700	16.000	14.232	258
2023-01-20	15.800	16.300	15.800	16.300	14.499	1,493
2023-01-19	16.200	16.200	16.100	16.100	14.321	150
2023-01-18	15.800	16.000	15.800	16.000	14.232	10
2023-01-17	15.800	16.000	15.800	15.900	14.143	1,520
2023-01-16	16.500	16.500	15.800	16.000	14.232	1,596
2023-01-13	15.800	16.000	15.800	16.000	14.232	286
2023-01-12	16.000	16.300	15.800	16.100	14.321	465
2023-01-11	16.000	16.000	15.700	15.900	14.143	5,411
2023-01-10	16.300	16.300	16.000	16.000	14.232	100
2023-01-09	15.900	16.300	15.900	16.300	14.499	1,707
2023-01-05	15.600	16.000	15.600	15.600	13.876	3,367
2023-01-04	16.100	16.100	15.600	15.700	13.965	2,146
2023-01-03	16.100	16.100	16.000	16.000	14.232	800
2023-01-02	16.300	16.300	15.800	15.800	14.054	374
2022-12-30	15.700	15.800	15.700	15.700	13.965	1,921
2022-12-29	15.200	15.700	15.100	15.100	13.431	672
2022-12-28	15.500	15.500	15.400	15.400	13.698	8
2022-12-27	15.700	15.800	15.700	15.700	13.965	563
2022-12-23	15.500	15.600	15.500	15.600	13.876	113
2022-12-22	15.500	15.600	15.500	15.500	13.787	10
2022-12-21	15.200	15.500	15.000	15.500	13.787	3,388
2022-12-20	15.200	15.200	15.100	15.100	13.431	127
2022-12-16	15.100	15.400	15.100	15.400	13.698	200
2022-12-15	15.500	15.500	15.000	15.000	13.342	49
2022-12-14	15.300	15.500	15.100	15.500	13.787	1,546
2022-12-13	15.500	15.500	15.500	15.500	13.787	398
2022-12-12	15.500	15.500	15.500	15.500	13.787	694
2022-12-07	15.600	15.600	15.300	15.500	13.787	1,044
2022-12-06	15.500	15.500	15.300	15.400	13.698	342
2022-12-05	15.300	15.700	15.100	15.700	13.965	4,733
2022-12-02	15.600	15.600	15.500	15.600	13.876	1,377
2022-12-01	15.600	15.900	15.600	15.800	14.054	3,727
2022-11-30	15.500	15.800	15.500	15.500	13.787	1,149
2022-11-29	15.700	15.700	15.300	15.300	13.609	257
2022-11-28	15.800	15.800	15.600	15.700	13.965	719
2022-11-25	15.700	15.700	15.700	15.700	13.965	719
2022-11-24	15.700	15.800	15.700	15.800	14.054	1,819
2022-11-23	15.600	15.600	15.400	15.400	13.698	924
2022-11-22	16.000	16.000	15.800	15.800	14.054	551
2022-11-21	15.600	16.000	15.600	16.000	14.232	323
2022-11-18	15.600	15.700	15.600	15.700	13.965	849
2022-11-17	15.600	15.600	15.500	15.500	13.787	400
2022-11-16	15.600	15.700	15.500	15.700	13.965	743
2022-11-15	15.900	15.900	15.600	15.700	13.965	949
2022-11-14	16.000	16.000	15.400	15.600	13.876	1,903
2022-11-11	16.200	16.400	15.900	15.900	14.143	3,568
2022-11-10	15.900	16.000	15.900	16.000	14.232	1,770

← NewerPage 15 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.