Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.650	13.800	13.650	13.700	13.700	396
2026-07-23	14.000	14.000	13.750	13.750	13.750	1,905
2026-07-22	13.900	13.900	13.850	13.850	13.850	1,014
2026-07-21	13.900	13.900	13.800	13.850	13.850	2,223
2026-07-20	13.700	13.900	13.700	13.800	13.800	797
2026-07-17	13.550	13.600	13.550	13.600	13.600	12
2026-07-16	13.500	13.600	13.500	13.550	13.550	583
2026-07-15	13.800	13.800	13.200	13.400	13.400	11,910
2026-07-14	13.750	13.750	13.750	13.750	13.750	100
2026-07-13	13.450	13.650	13.450	13.650	13.650	1
2026-07-10	13.650	13.700	13.500	13.600	13.600	769
2026-07-09	13.700	13.800	13.700	13.700	13.700	64
2026-07-08	13.500	13.650	13.500	13.650	13.650	20
2026-07-07	13.750	13.750	13.500	13.750	13.750	2,213
2026-07-06	13.450	13.700	13.450	13.700	13.700	32
2026-07-03	13.750	13.750	13.600	13.700	13.700	77
2026-07-02	13.700	13.750	13.700	13.750	13.750	76
2026-07-01	13.750	14.050	13.450	13.650	13.650	1,148
2026-06-30	13.450	13.600	13.450	13.600	13.600	3,100
2026-06-29	13.350	13.700	13.350	13.700	13.700	2,726
2026-06-26	13.500	13.650	13.500	13.550	13.550	2,043
2026-06-25	13.650	13.650	13.650	13.650	13.650	37
2026-06-24	13.500	13.750	13.500	13.750	13.750	1,066
2026-06-23	14.100	14.100	14.100	14.100	14.100	32
2026-06-22	13.950	14.050	13.950	14.050	14.050	50
2026-06-19	14.050	14.050	14.050	14.050	14.050	1,920
2026-06-18	13.900	14.300	13.850	14.000	14.000	1,920
2026-06-17	13.500	13.700	13.500	13.700	13.700	701
2026-06-16	13.800	13.800	13.700	13.800	13.800	2,000
2026-06-15	14.000	14.000	13.700	13.950	13.950	2,064
2026-06-12	13.650	13.900	13.650	13.900	13.900	415
2026-06-11	13.550	13.700	13.300	13.550	13.550	2,521
2026-06-10	13.350	13.500	13.300	13.450	13.450	1,367
2026-06-09	13.700	13.700	13.250	13.650	13.650	1,347
2026-06-08	13.800	13.800	13.600	13.700	13.700	1,311
2026-06-05	13.650	13.750	13.600	13.750	13.750	27
2026-06-04	13.750	13.950	13.750	13.950	13.950	105
2026-06-03	13.750	13.850	13.650	13.850	13.850	1,378
2026-06-02	13.700	13.900	13.400	13.600	13.600	1,734
2026-06-01	13.800	14.000	13.800	13.900	13.900	562
2026-05-29	13.950	13.950	13.800	13.900	13.900	137
2026-05-28	13.800	13.950	13.800	13.900	13.900	879
2026-05-27	13.700	13.850	13.700	13.850	13.850	25
2026-05-26	13.900	13.900	13.750	13.900	13.900	894
2026-05-25	13.850	13.950	13.750	13.950	13.950	1,246
2026-05-22	13.850	13.850	13.750	13.800	13.800	301
2026-05-21	13.650	13.800	13.650	13.800	13.800	1,880
2026-05-20	13.650	13.750	13.650	13.750	13.750	719
2026-05-19	13.850	13.850	13.850	13.850	13.850	224
2026-05-18	13.650	13.750	13.650	13.750	13.750	255
2026-05-15	13.700	13.700	13.650	13.700	13.700	1,432
2026-05-14	13.700	13.700	13.650	13.700	13.700	87
2026-05-13	13.900	13.900	13.650	13.700	13.700	427
2026-05-12	13.700	13.700	13.650	13.650	13.650	220
2026-05-11	13.700	13.900	13.700	13.900	13.900	297
2026-05-08	13.750	13.950	13.750	13.950	13.950	573
2026-05-07	14.000	14.000	13.850	13.850	13.850	369
2026-05-06	13.950	13.950	13.850	13.850	13.850	2,041
2026-05-05	13.900	13.900	13.700	13.800	13.800	3,039
2026-05-04	14.100	14.100	13.900	13.950	13.950	875

← NewerPage 2 of 3 · 129 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.