Schloss Wachenheim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.800	15.000	14.650	14.800	14.800	1,240
2026-10-15	15.000	15.000	14.650	14.900	14.900	640
2026-10-14	14.950	15.000	14.850	14.950	14.950	549
2026-10-13	15.000	15.000	14.850	15.000	15.000	2,701
2026-10-12	14.800	14.950	14.750	14.750	14.750	1,367
2026-10-09	15.000	15.000	14.650	14.750	14.750	1,569
2026-10-08	14.900	15.000	14.900	14.950	14.950	250
2026-10-07	15.000	15.000	14.750	14.900	14.900	165
2026-10-06	15.100	15.300	14.800	14.800	14.800	165
2026-10-05	15.500	15.550	14.900	14.900	14.900	1,546
2026-10-02	15.150	15.500	15.150	15.500	15.500	1,669
2026-10-01	15.350	15.350	14.950	14.950	14.950	63
2026-09-30	15.150	15.150	15.150	15.150	15.150	914
2026-09-29	14.900	15.300	14.900	15.150	15.150	974
2026-09-28	15.400	15.750	15.000	15.300	15.300	895
2026-09-25	15.050	15.550	14.950	15.450	15.450	8,767
2026-09-24	15.000	15.400	14.800	14.850	14.850	8,753
2026-09-23	14.800	14.800	14.600	14.650	14.650	1,165
2026-09-22	14.650	14.950	14.600	14.800	14.800	844
2026-09-21	14.950	15.000	14.600	14.650	14.650	3,247
2026-09-18	14.900	15.000	14.600	14.800	14.800	3,088
2026-09-17	14.900	14.900	14.900	14.900	14.900	5
2026-09-16	14.950	15.050	14.950	14.950	14.950	820
2026-09-15	15.050	15.050	14.950	15.050	15.050	56
2026-09-14	14.800	15.000	14.800	15.000	15.000	510
2026-09-11	14.600	14.750	14.600	14.700	14.700	85
2026-09-10	14.800	14.800	14.600	14.700	14.700	4,279
2026-09-09	14.600	14.900	14.600	14.900	14.900	68
2026-09-08	14.900	15.000	14.700	14.700	14.700	3,158
2026-09-07	15.100	15.100	14.850	14.850	14.850	332
2026-09-04	15.100	15.100	14.750	14.950	14.950	133
2026-09-03	15.100	15.100	14.800	14.950	14.950	367
2026-09-02	15.150	15.150	14.900	15.100	15.100	1,162
2026-09-01	15.300	15.300	15.100	15.100	15.100	224
2026-08-31	15.050	15.300	15.050	15.300	15.300	723
2026-08-28	15.100	15.100	14.850	14.950	14.950	1,124
2026-08-27	15.100	15.450	14.950	15.050	15.050	1,534
2026-08-26	15.100	15.450	15.000	15.150	15.150	2,368
2026-08-25	15.200	15.450	15.050	15.400	15.400	3,356
2026-08-24	15.450	15.450	14.700	15.300	15.300	2,951
2026-08-21	14.900	15.550	14.600	15.450	15.450	6,995
2026-08-20	14.800	15.500	14.800	15.150	15.150	4,426
2026-08-19	15.000	15.550	14.950	15.000	15.000	3,172
2026-08-18	14.900	15.250	14.650	15.200	15.200	4,631
2026-08-17	14.900	15.300	14.900	15.000	15.000	4,631
2026-08-14	14.700	14.950	14.700	14.950	14.950	1,665
2026-08-13	14.700	14.900	14.400	14.500	14.500	2,721
2026-08-12	14.600	14.700	14.400	14.600	14.600	964
2026-08-11	14.700	14.800	14.700	14.800	14.800	101
2026-08-10	14.400	14.700	14.300	14.700	14.700	2,500
2026-08-07	14.600	14.600	14.200	14.400	14.400	3,305
2026-08-06	14.400	14.600	14.200	14.400	14.400	2,408
2026-08-05	14.200	14.400	13.850	14.200	14.200	2,860
2026-08-04	14.100	14.100	13.800	14.000	14.000	105
2026-08-03	14.100	14.400	13.800	13.950	13.950	3,635
2026-07-31	14.000	14.400	13.850	13.850	13.850	2,768
2026-07-30	13.650	13.950	13.650	13.800	13.800	534
2026-07-29	13.750	14.200	13.750	13.900	13.900	4,267
2026-07-28	13.900	13.900	13.800	13.800	13.800	200
2026-07-27	13.700	13.800	13.650	13.800	13.800	306

Page 1 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.