Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	14.400	14.600	14.400	14.600	14.039	1,823
2025-04-15	14.400	14.400	14.300	14.400	13.846	1,177
2025-04-14	14.300	14.300	14.300	14.300	13.750	60
2025-04-09	14.100	14.400	14.100	14.300	13.750	1,538
2025-04-08	13.900	14.200	13.900	14.200	13.654	2,233
2025-04-07	14.000	14.000	13.600	13.900	13.365	823
2025-04-04	14.000	14.000	13.800	13.900	13.365	1,090
2025-04-03	14.200	14.200	14.200	14.200	13.654	10
2025-04-02	14.200	14.200	14.000	14.200	13.654	230
2025-04-01	14.100	14.100	14.100	14.100	13.558	23
2025-03-31	14.200	14.300	14.000	14.100	13.558	1,010
2025-03-28	14.300	14.300	14.200	14.300	13.750	111
2025-03-27	14.200	14.400	14.200	14.400	13.846	995
2025-03-25	14.300	14.300	14.100	14.100	13.558	250
2025-03-24	14.100	14.200	14.100	14.100	13.558	661
2025-03-20	14.300	14.300	14.300	14.300	13.750	50
2025-03-18	14.100	14.300	14.100	14.300	13.750	100
2025-03-17	14.000	14.200	14.000	14.200	13.654	336
2025-03-14	14.000	14.100	14.000	14.100	13.558	460
2025-03-13	14.300	14.300	14.200	14.200	13.654	1,000
2025-03-12	14.300	14.300	14.200	14.200	13.654	107
2025-03-11	14.200	14.300	14.100	14.100	13.558	130
2025-03-10	14.000	14.100	13.700	14.100	13.558	2,256
2025-03-07	14.200	14.200	14.000	14.200	13.654	17
2025-03-06	14.200	14.300	14.100	14.200	13.654	400
2025-03-04	14.300	14.300	14.200	14.200	13.654	2,000
2025-03-03	14.300	14.300	13.900	14.100	13.558	2,164
2025-02-28	14.400	14.400	14.100	14.300	13.750	378
2025-02-26	14.300	14.400	14.100	14.300	13.750	293
2025-02-25	14.100	14.300	14.100	14.300	13.750	112
2025-02-24	14.200	14.300	14.000	14.300	13.750	2,588
2025-02-21	14.200	14.400	14.200	14.400	13.846	558
2025-02-20	14.400	14.400	14.200	14.300	13.750	1,863
2025-02-19	14.100	14.700	14.100	14.600	14.039	3,668
2025-02-18	13.700	13.900	13.700	13.800	13.269	600
2025-02-17	14.000	14.000	13.700	13.900	13.365	557
2025-02-14	13.800	14.000	13.800	14.000	13.462	1,245
2025-02-13	13.900	13.900	13.700	13.800	13.269	82
2025-02-12	13.700	13.800	13.700	13.800	13.269	300
2025-02-11	13.900	13.900	13.900	13.900	13.365	30
2025-02-10	13.900	13.900	13.800	13.800	13.269	644
2025-02-07	14.200	14.200	13.900	14.100	13.558	730
2025-02-05	14.000	14.100	14.000	14.100	13.558	211
2025-02-04	14.200	14.200	13.800	14.000	13.462	718
2025-02-03	14.200	14.500	13.900	14.500	13.942	491
2025-01-31	14.200	14.200	14.000	14.200	13.654	624
2025-01-30	14.100	14.100	13.700	14.100	13.558	3,939
2025-01-28	14.200	14.300	14.100	14.300	13.750	1,575
2025-01-24	14.200	14.300	14.000	14.200	13.654	3,586
2025-01-23	14.300	14.300	14.300	14.300	13.750	300
2025-01-22	14.500	14.500	14.400	14.400	13.846	450
2025-01-21	14.200	14.300	14.200	14.300	13.750	2
2025-01-17	14.400	14.400	14.400	14.400	13.846	250
2025-01-16	14.100	14.300	14.100	14.300	13.750	3
2025-01-15	14.300	14.300	14.100	14.300	13.750	25
2025-01-14	14.400	14.400	14.200	14.300	13.750	697
2025-01-13	14.600	14.600	14.400	14.600	14.039	175
2025-01-10	14.700	14.700	14.700	14.700	14.135	14
2025-01-08	14.400	14.500	14.400	14.500	13.942	100
2025-01-07	14.800	14.800	14.600	14.600	14.039	3

← NewerPage 7 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.