Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-25	15.700	15.700	15.500	15.600	14.384	792
2024-09-24	15.600	15.700	15.600	15.700	14.476	634
2024-09-23	15.600	15.600	15.500	15.500	14.291	3
2024-09-19	15.400	15.400	15.400	15.400	14.199	50
2024-09-18	15.500	15.500	15.400	15.400	14.199	50
2024-09-17	15.200	15.500	15.200	15.500	14.291	50
2024-09-16	15.600	15.600	15.200	15.300	14.107	369
2024-09-13	15.600	15.600	15.400	15.400	14.199	265
2024-09-12	15.200	15.200	15.200	15.200	14.015	4
2024-09-11	15.500	15.600	15.500	15.500	14.291	241
2024-09-10	15.500	15.500	15.200	15.400	14.199	800
2024-09-09	15.200	15.400	15.200	15.400	14.199	31
2024-09-04	15.100	15.400	15.100	15.300	14.107	1,030
2024-09-02	15.400	15.400	15.100	15.200	14.015	883
2024-08-29	15.100	15.200	15.100	15.200	14.015	38
2024-08-28	15.200	15.300	15.200	15.300	14.107	660
2024-08-27	15.200	15.300	15.200	15.300	14.107	90
2024-08-22	15.600	15.600	15.200	15.200	14.015	419
2024-08-21	15.200	15.400	15.200	15.400	14.199	250
2024-08-20	15.000	15.400	15.000	15.400	14.199	500
2024-08-19	15.600	15.600	15.200	15.200	14.015	384
2024-08-16	15.600	15.700	15.600	15.700	14.476	100
2024-08-15	15.600	15.600	15.500	15.600	14.384	708
2024-08-14	15.300	15.500	15.300	15.500	14.291	744
2024-08-13	15.700	15.700	15.600	15.600	14.384	85
2024-08-12	15.500	15.700	15.500	15.600	14.384	391
2024-08-09	15.100	15.400	15.100	15.400	14.199	86
2024-08-08	15.800	15.800	15.000	15.400	14.199	1,659
2024-08-07	16.000	16.000	16.000	16.000	14.752	2
2024-08-06	15.300	15.300	15.300	15.300	14.107	100
2024-08-05	15.200	15.200	15.200	15.200	14.015	174
2024-08-02	15.400	15.400	15.300	15.300	14.107	12
2024-08-01	15.700	15.700	15.400	15.400	14.199	30
2024-07-31	15.600	15.600	15.400	15.400	14.199	391
2024-07-30	15.300	15.400	15.300	15.300	14.107	472
2024-07-29	15.100	15.300	15.100	15.300	14.107	673
2024-07-26	15.400	15.400	15.100	15.100	13.923	2,071
2024-07-25	15.400	15.500	15.400	15.500	14.291	170
2024-07-24	15.800	15.900	15.500	15.600	14.384	520
2024-07-23	15.700	15.700	15.600	15.700	14.476	77
2024-07-22	15.400	15.700	15.400	15.700	14.476	1,866
2024-07-19	15.400	15.400	15.100	15.400	14.199	638
2024-07-18	15.000	15.100	15.000	15.100	13.923	200
2024-07-17	15.300	15.400	15.300	15.400	14.199	750
2024-07-16	15.000	15.400	15.000	15.400	14.199	14
2024-07-15	15.400	15.400	15.000	15.000	13.830	48
2024-07-12	15.200	15.200	15.200	15.200	14.015	359
2024-07-11	15.000	15.000	14.900	15.000	13.830	813
2024-07-10	15.000	15.000	14.800	14.800	13.646	205
2024-07-09	15.000	15.000	15.000	15.000	13.830	6
2024-07-08	15.300	15.300	15.100	15.100	13.923	4
2024-07-05	14.800	15.300	14.800	15.300	14.107	562
2024-07-04	15.000	15.000	14.600	14.700	13.554	2,074
2024-07-03	15.100	15.200	15.100	15.200	14.015	455
2024-07-01	15.500	15.500	15.100	15.300	14.107	510
2024-06-28	15.000	15.100	15.000	15.100	13.923	1,100
2024-06-27	15.400	15.600	15.100	15.200	14.015	1,234
2024-06-26	15.100	15.200	15.100	15.200	14.015	1,005
2024-06-25	15.100	15.100	15.100	15.100	13.923	297
2024-06-24	15.300	15.300	15.100	15.100	13.923	58

← NewerPage 9 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.