Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-06	14.400	14.600	14.400	14.600	14.039	1
2025-01-03	14.600	14.700	14.500	14.700	14.135	590
2025-01-02	14.400	14.700	14.400	14.700	14.135	442
2024-12-30	14.300	14.400	14.200	14.200	13.654	668
2024-12-27	14.300	14.300	14.000	14.300	13.750	271
2024-12-23	14.200	14.200	14.100	14.100	13.558	1,780
2024-12-20	14.300	14.400	14.300	14.400	13.846	336
2024-12-19	14.200	14.500	14.200	14.400	13.846	1,900
2024-12-17	14.300	14.400	14.100	14.400	13.846	1,305
2024-12-16	14.600	14.600	14.200	14.200	13.654	1,078
2024-12-13	14.400	14.500	14.400	14.500	13.942	1,458
2024-12-12	14.300	14.400	14.100	14.300	13.750	1,100
2024-12-11	14.700	14.700	14.400	14.500	13.942	876
2024-12-10	14.900	14.900	14.600	14.600	14.039	368
2024-12-09	14.500	14.700	14.400	14.700	14.135	5,211
2024-12-06	14.300	14.500	14.200	14.400	13.846	3,485
2024-12-05	14.400	14.500	14.300	14.500	13.942	19,115
2024-12-04	14.500	14.500	14.300	14.500	13.942	12,103
2024-12-03	14.600	14.600	14.300	14.400	13.846	1,456
2024-12-02	14.900	14.900	14.500	14.500	13.942	3,237
2024-11-29	14.700	14.700	14.700	14.700	14.135	130
2024-11-28	14.800	14.800	14.800	14.800	14.231	335
2024-11-27	14.800	14.800	14.700	14.700	14.135	5,653
2024-11-26	15.000	15.000	14.400	14.800	14.231	924
2024-11-25	14.900	14.900	14.600	14.900	14.327	1,112
2024-11-22	14.100	14.700	14.100	14.700	14.135	5,028
2024-11-21	15.100	15.200	14.500	14.600	13.462	4,696
2024-11-20	15.000	15.000	15.000	15.000	13.830	4,597
2024-11-19	15.000	15.000	14.600	14.900	13.738	3,687
2024-11-18	15.000	15.000	14.900	15.000	13.830	8,490
2024-11-15	15.000	15.000	14.900	14.900	13.738	1,018
2024-11-14	15.000	15.000	15.000	15.000	13.830	1,609
2024-11-13	15.000	15.200	14.900	15.000	13.830	5,173
2024-11-12	15.200	15.200	14.900	14.900	13.738	2,561
2024-11-11	14.800	15.400	14.800	15.000	13.830	4,765
2024-11-08	15.100	15.200	14.900	14.900	13.738	3,039
2024-11-07	15.300	15.300	15.000	15.000	13.830	1,023
2024-11-06	15.000	15.300	15.000	15.000	13.830	3,108
2024-11-05	15.100	15.400	14.900	14.900	13.738	3,578
2024-11-04	15.200	15.300	14.900	14.900	13.738	8,813
2024-11-01	15.200	15.200	15.000	15.100	13.923	6,190
2024-10-31	16.100	16.100	15.000	15.000	13.830	13,884
2024-10-30	16.000	16.100	16.000	16.100	14.845	687
2024-10-29	15.800	15.800	15.600	15.600	14.384	270
2024-10-28	16.000	16.000	15.800	15.800	14.568	1,175
2024-10-25	15.900	16.000	15.700	15.700	14.476	1,305
2024-10-24	15.500	15.700	15.500	15.700	14.476	150
2024-10-23	15.900	15.900	15.600	15.700	14.476	53
2024-10-22	15.800	15.900	15.700	15.700	14.476	231
2024-10-21	15.900	15.900	15.700	15.700	14.476	318
2024-10-18	15.800	15.900	15.800	15.900	14.660	591
2024-10-15	15.800	15.800	15.600	15.600	14.384	19
2024-10-14	15.600	15.600	15.500	15.600	14.384	709
2024-10-10	15.800	15.800	15.700	15.700	14.476	40
2024-10-09	15.900	15.900	15.500	15.700	14.476	384
2024-10-07	15.900	15.900	15.700	15.800	14.568	3
2024-10-01	15.500	15.800	15.500	15.800	14.568	312
2024-09-30	16.000	16.000	15.500	15.500	14.291	2,144
2024-09-27	15.600	15.800	15.600	15.800	14.568	310
2024-09-26	15.600	15.600	15.400	15.600	14.384	456

← NewerPage 8 of 20 · 1,141 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.