Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	20.200	20.400	19.700	20.000	17.147	18,666
2022-01-17	20.400	20.400	20.200	20.200	17.318	1,145
2022-01-14	20.200	20.200	19.900	20.200	17.318	1,815
2022-01-13	20.200	20.200	19.900	20.000	17.147	294
2022-01-12	20.000	20.200	20.000	20.000	17.147	504
2022-01-10	19.600	19.900	19.500	19.900	17.061	482
2022-01-06	20.000	20.200	19.600	20.000	17.147	2,040
2022-01-05	20.000	20.200	20.000	20.200	17.318	1,044
2022-01-04	19.900	20.000	19.800	19.800	16.975	415
2022-01-03	20.000	20.000	19.900	20.000	17.147	496
2021-12-30	20.000	20.000	19.700	19.800	16.975	218
2021-12-29	19.800	20.200	19.800	20.200	17.318	345
2021-12-28	19.800	19.900	19.800	19.800	16.975	812
2021-12-27	20.000	20.200	19.600	20.000	17.147	715
2021-12-23	19.700	20.200	19.700	20.200	17.318	955
2021-12-22	19.800	19.800	19.800	19.800	16.975	341
2021-12-21	19.800	20.000	19.800	19.900	17.061	880
2021-12-20	19.800	19.800	19.600	19.600	16.804	1,887
2021-12-17	19.800	19.800	19.700	19.800	16.975	60
2021-12-16	20.000	20.000	19.700	19.700	16.889	754
2021-12-15	19.800	20.200	19.800	20.200	17.318	2,469
2021-12-14	19.800	19.800	19.600	19.800	16.975	2,310
2021-12-13	19.800	19.800	19.700	19.800	16.975	2,125
2021-12-10	19.700	20.200	19.300	19.900	17.061	2,997
2021-12-09	19.500	19.900	19.500	19.900	17.061	1,341
2021-12-08	20.000	20.600	19.400	19.400	16.632	2,969
2021-12-07	19.700	19.700	19.600	19.700	16.889	1,495
2021-12-06	19.500	19.700	19.500	19.700	16.889	359
2021-12-03	19.800	19.800	19.400	19.600	16.804	2,310
2021-12-02	19.800	19.900	19.700	19.800	16.975	1,748
2021-12-01	20.400	20.400	19.800	19.900	17.061	925
2021-11-30	19.500	19.500	19.400	19.500	16.718	4,520
2021-11-29	19.300	19.800	19.300	19.500	16.718	4,473
2021-11-26	19.600	19.700	18.000	19.000	16.289	3,009
2021-11-25	20.000	20.400	20.000	20.000	16.722	3,594
2021-11-24	20.400	20.400	20.200	20.200	16.889	1,151
2021-11-23	20.200	20.600	20.200	20.600	17.224	1,443
2021-11-22	19.500	20.400	19.500	20.000	16.722	2,996
2021-11-19	20.200	20.200	19.600	19.600	16.388	1,113
2021-11-18	20.400	20.600	20.400	20.400	17.057	1,650
2021-11-17	20.400	20.400	20.200	20.400	17.057	2,310
2021-11-15	20.400	20.400	20.000	20.200	16.889	1,705
2021-11-12	20.400	20.400	20.000	20.400	17.057	1,084
2021-11-11	20.000	20.400	20.000	20.400	17.057	206
2021-11-10	19.800	19.900	19.700	19.900	16.639	300
2021-11-08	19.900	20.400	19.700	19.900	16.639	2,740
2021-11-05	20.000	20.400	19.700	19.700	16.471	2,674
2021-11-04	20.000	20.000	19.800	19.800	16.555	108
2021-11-03	19.300	19.900	19.300	19.900	16.639	946
2021-11-01	20.000	20.000	19.300	19.600	16.388	1,189
2021-10-29	19.900	19.900	19.800	19.800	16.555	5
2021-10-28	20.000	20.000	19.500	19.700	16.471	663
2021-10-27	20.200	20.200	20.200	20.200	16.889	125
2021-10-26	20.000	20.200	20.000	20.200	16.889	2,344
2021-10-25	19.800	20.000	19.200	20.000	16.722	1,293
2021-10-22	20.200	20.200	20.000	20.000	16.722	25
2021-10-21	20.000	20.200	19.800	20.000	16.722	896
2021-10-20	20.000	20.200	19.900	19.900	16.639	128

← NewerPage 19 of 19 · 1,138 trading days

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.