Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	18.500	19.000	17.700	18.200	15.603	4,185
2022-04-22	18.500	19.100	18.400	18.900	16.204	572
2022-04-21	18.400	18.900	18.400	18.700	16.032	106
2022-04-20	19.200	19.400	19.100	19.100	16.375	374
2022-04-19	19.900	19.900	18.400	19.800	16.975	1,174
2022-04-14	18.700	18.700	18.500	18.700	16.032	551
2022-04-13	18.600	18.600	18.400	18.500	15.861	627
2022-04-12	18.700	18.700	18.000	18.400	15.775	3,329
2022-04-11	18.600	18.700	18.600	18.700	16.032	138
2022-04-08	18.900	19.100	18.700	19.100	16.375	933
2022-04-06	19.600	19.600	18.500	19.200	16.461	1,103
2022-04-05	18.700	18.900	18.700	18.900	16.204	197
2022-04-04	18.800	18.900	18.700	18.900	16.204	1,058
2022-04-01	19.500	19.500	18.800	19.100	16.375	1,142
2022-03-31	19.300	19.300	19.300	19.300	16.547	3
2022-03-30	19.500	19.500	19.300	19.300	16.547	125
2022-03-29	19.900	19.900	19.500	19.600	16.804	1,612
2022-03-25	19.500	19.700	19.500	19.500	16.718	626
2022-03-24	19.900	19.900	19.700	19.700	16.889	2
2022-03-23	19.200	19.900	19.200	19.700	16.889	3,482
2022-03-22	19.100	19.800	19.100	19.800	16.975	745
2022-03-21	18.200	19.300	18.200	19.300	16.547	1,302
2022-03-17	18.000	18.100	17.900	17.900	15.346	659
2022-03-16	18.400	18.400	18.200	18.200	15.603	1,080
2022-03-15	18.800	18.800	18.200	18.200	15.603	1,427
2022-03-14	18.200	18.600	18.200	18.600	15.946	19
2022-03-11	18.400	18.400	17.600	18.000	15.432	1,309
2022-03-10	18.800	18.800	18.000	18.600	15.946	1,037
2022-03-09	18.500	19.200	18.500	19.200	16.461	716
2022-03-08	17.100	18.500	17.100	18.300	15.689	543
2022-03-07	18.300	18.300	16.300	16.700	14.317	2,108
2022-03-04	18.400	18.600	18.400	18.500	15.861	1,270
2022-03-03	18.000	18.900	18.000	18.500	15.861	1,158
2022-03-02	18.300	18.800	18.200	18.800	16.118	1,804
2022-03-01	19.500	19.500	18.200	18.400	15.775	702
2022-02-28	18.800	19.500	18.500	18.800	16.118	2,114
2022-02-25	18.900	19.100	18.900	19.100	16.375	299
2022-02-24	18.900	19.100	18.900	19.100	16.375	1,961
2022-02-23	18.900	19.800	18.900	19.400	16.632	3,061
2022-02-22	19.800	19.800	18.700	18.800	16.118	1,249
2022-02-21	19.800	20.200	19.800	20.000	17.147	1,755
2022-02-18	20.200	20.200	20.000	20.000	17.147	64
2022-02-17	20.200	20.200	19.800	20.000	17.147	1,664
2022-02-16	19.700	19.900	19.700	19.900	17.061	1,062
2022-02-15	19.900	19.900	19.300	19.800	16.975	593
2022-02-14	18.800	19.800	18.800	19.600	16.804	1,550
2022-02-11	19.700	20.000	19.000	20.000	17.147	1,771
2022-02-10	19.700	19.800	19.600	19.800	16.975	294
2022-02-09	19.700	19.700	19.600	19.600	16.804	372
2022-02-07	19.500	20.000	19.500	19.900	17.061	328
2022-02-04	19.800	20.200	19.800	20.200	17.318	850
2022-02-02	19.800	20.200	19.800	20.200	17.318	859
2022-02-01	20.400	20.400	19.600	19.800	16.975	1,151
2022-01-31	20.000	20.000	20.000	20.000	17.147	75
2022-01-26	18.600	20.200	18.600	19.900	17.061	1,580
2022-01-25	19.000	19.500	19.000	19.500	16.718	993
2022-01-24	20.000	20.000	18.600	19.300	16.547	3,756
2022-01-21	19.900	20.000	19.800	19.900	17.061	424
2022-01-20	20.000	20.200	19.900	20.000	17.147	1,376
2022-01-19	20.000	20.000	19.500	19.800	16.975	3,710

← NewerPage 18 of 20 · 1,142 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.