Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	15.900	16.000	15.900	16.000	14.232	1,770
2022-11-09	15.800	16.000	15.800	16.000	14.232	1,602
2022-11-08	15.500	16.000	15.200	16.000	14.232	5,742
2022-11-07	16.300	16.300	15.500	15.500	13.787	3,935
2022-11-04	16.500	16.500	15.900	16.200	14.410	3,077
2022-11-03	16.800	17.100	16.600	16.600	14.232	4,603
2022-11-02	16.600	16.600	16.600	16.600	14.232	1,057
2022-11-01	16.600	16.600	16.500	16.500	14.146	3,562
2022-10-31	16.500	16.600	16.400	16.600	14.232	11,355
2022-10-28	16.300	16.300	16.200	16.300	13.975	895
2022-10-27	16.500	16.600	16.500	16.600	14.232	3,011
2022-10-26	16.600	16.600	16.200	16.300	13.975	2,415
2022-10-25	16.600	16.600	16.600	16.600	14.232	1,699
2022-10-24	16.500	16.600	16.300	16.400	14.060	2,922
2022-10-21	16.500	16.600	16.200	16.400	14.060	335
2022-10-20	16.300	16.300	16.000	16.300	13.975	306
2022-10-19	16.600	16.600	16.300	16.600	14.232	2,146
2022-10-18	16.200	16.600	16.200	16.600	14.232	485
2022-10-17	16.800	16.800	16.500	16.500	14.146	434
2022-10-13	16.700	16.800	16.200	16.800	14.403	2,078
2022-10-11	16.800	16.800	16.700	16.700	14.317	108
2022-10-07	16.900	17.000	16.800	16.800	14.403	1,241
2022-10-05	16.900	17.000	16.800	16.800	14.403	1,797
2022-10-04	16.800	17.000	16.600	16.600	14.232	3,708
2022-10-03	16.900	16.900	16.500	16.700	14.317	265
2022-09-30	16.700	16.800	16.700	16.700	14.317	608
2022-09-29	16.700	16.800	16.600	16.600	14.232	319
2022-09-28	16.200	16.600	15.900	16.600	14.232	1,780
2022-09-27	16.800	16.800	16.200	16.600	14.232	1,568
2022-09-26	16.900	17.000	16.800	16.800	14.403	810
2022-09-23	16.900	16.900	16.800	16.800	14.403	290
2022-09-22	17.000	17.300	17.000	17.300	14.832	113
2022-09-21	17.100	17.300	17.100	17.200	14.746	554
2022-09-20	16.800	16.900	16.800	16.900	14.489	392
2022-09-19	17.100	17.300	16.800	16.800	14.403	726
2022-09-16	17.300	17.300	17.300	17.300	14.832	7
2022-09-15	17.200	17.200	16.500	16.900	14.489	1,544
2022-09-14	17.000	17.200	17.000	17.200	14.746	50
2022-09-12	17.300	17.300	17.200	17.200	14.746	43
2022-09-09	17.100	17.600	17.100	17.600	15.089	1,128
2022-09-08	17.000	17.100	17.000	17.100	14.660	58
2022-09-07	16.700	16.700	16.700	16.700	14.317	9
2022-09-06	16.800	16.900	16.600	16.600	14.232	518
2022-09-05	17.100	17.100	17.100	17.100	14.660	10
2022-09-02	17.000	17.100	16.500	17.000	14.575	3,479
2022-09-01	17.000	17.000	16.500	16.800	14.403	535
2022-08-31	16.900	17.000	16.900	17.000	14.575	392
2022-08-30	16.700	16.700	16.700	16.700	14.317	8
2022-08-29	16.600	16.900	16.600	16.900	14.489	450
2022-08-26	16.800	16.900	16.600	16.600	14.232	1,575
2022-08-25	17.000	17.000	17.000	17.000	14.575	8
2022-08-24	17.000	17.000	16.800	16.800	14.403	590
2022-08-23	16.800	16.900	16.600	16.900	14.489	670
2022-08-22	16.800	17.000	16.800	16.800	14.403	4,109
2022-08-19	16.500	17.000	16.500	16.900	14.489	4,250
2022-08-18	16.500	17.000	16.500	16.500	14.146	5,970
2022-08-17	16.800	16.800	16.700	16.700	14.317	448
2022-08-16	17.000	17.000	16.800	16.800	14.403	1,007
2022-08-15	17.000	17.000	16.700	16.700	14.317	2,783
2022-08-12	16.800	16.900	16.700	16.900	14.489	1,155

← NewerPage 16 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.