Schloss Wachenheim AG SWA
XETR · Germany · Consumer Non-Durables
€15.150.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.15 | 0.00% | €15.35 | €15.35 | €15.15 | 30 |
| 2026-09-30 | €15.15 | 0.00% | €15.15 | €15.15 | €15.15 | 0 |
| 2026-09-29 | €15.15 | -0.98% | €14.90 | €15.30 | €14.90 | 974 |
| 2026-09-28 | €15.30 | -0.97% | €15.40 | €15.75 | €15.00 | 895 |
| 2026-09-25 | €15.45 | +4.04% | €15.05 | €15.55 | €14.95 | 8.77K |
| 2026-09-24 | €14.85 | +1.37% | €15.00 | €15.40 | €14.80 | 8.75K |
| 2026-09-23 | €14.65 | -1.01% | €14.80 | €14.80 | €14.60 | 1.17K |
| 2026-09-22 | €14.80 | +1.02% | €14.65 | €14.95 | €14.60 | 844 |
| 2026-09-21 | €14.65 | -1.01% | €14.95 | €15.00 | €14.60 | 3.25K |
| 2026-09-18 | €14.80 | -0.67% | €14.90 | €15.00 | €14.60 | 3.09K |
| 2026-09-17 | €14.90 | -0.33% | €14.90 | €14.90 | €14.90 | 5 |
| 2026-09-16 | €14.95 | -0.66% | €14.95 | €15.05 | €14.95 | 820 |
| 2026-09-15 | €15.05 | +0.33% | €15.05 | €15.05 | €14.95 | 56 |
| 2026-09-14 | €15.00 | +2.04% | €14.80 | €15.00 | €14.80 | 510 |
| 2026-09-11 | €14.70 | 0.00% | €14.60 | €14.75 | €14.60 | 85 |
| 2026-09-10 | €14.70 | -1.34% | €14.80 | €14.80 | €14.60 | 4.28K |
| 2026-09-09 | €14.90 | +1.36% | €14.60 | €14.90 | €14.60 | 68 |
| 2026-09-08 | €14.70 | -1.01% | €14.90 | €15.00 | €14.70 | 3.16K |
| 2026-09-07 | €14.85 | -0.67% | €15.10 | €15.10 | €14.85 | 332 |
| 2026-09-04 | €14.95 | 0.00% | €15.10 | €15.10 | €14.75 | 133 |
| 2026-09-03 | €14.95 | -0.99% | €15.10 | €15.10 | €14.80 | 367 |
| 2026-09-02 | €15.10 | 0.00% | €15.15 | €15.15 | €14.90 | 1.16K |
| 2026-09-01 | €15.10 | -1.31% | €15.30 | €15.30 | €15.10 | 224 |
| 2026-08-31 | €15.30 | +2.34% | €15.05 | €15.30 | €15.05 | 723 |
| 2026-08-28 | €14.95 | -0.66% | €15.10 | €15.10 | €14.85 | 1.12K |
| 2026-08-27 | €15.05 | -0.66% | €15.10 | €15.45 | €14.95 | 1.53K |
| 2026-08-26 | €15.15 | -1.62% | €15.10 | €15.45 | €15.00 | 2.37K |
| 2026-08-25 | €15.40 | +0.65% | €15.20 | €15.45 | €15.05 | 3.36K |
| 2026-08-24 | €15.30 | -0.97% | €15.45 | €15.45 | €14.70 | 2.95K |
| 2026-08-21 | €15.45 | +1.98% | €14.90 | €15.55 | €14.60 | 7.00K |
| 2026-08-20 | €15.15 | +1.00% | €14.80 | €15.50 | €14.80 | 4.43K |
| 2026-08-19 | €15.00 | -1.32% | €15.00 | €15.55 | €14.95 | 3.17K |
| 2026-08-18 | €15.20 | +1.33% | €14.90 | €15.25 | €14.65 | 4.63K |
| 2026-08-17 | €15.00 | +0.33% | €14.90 | €15.30 | €14.90 | 4.63K |
| 2026-08-14 | €14.95 | +3.10% | €14.70 | €14.95 | €14.70 | 1.67K |
| 2026-08-13 | €14.50 | -0.68% | €14.70 | €14.90 | €14.40 | 2.72K |
| 2026-08-12 | €14.60 | -1.35% | €14.60 | €14.70 | €14.40 | 964 |
| 2026-08-11 | €14.80 | +0.68% | €14.70 | €14.80 | €14.70 | 101 |
| 2026-08-10 | €14.70 | +2.08% | €14.40 | €14.70 | €14.30 | 2.50K |
| 2026-08-07 | €14.40 | 0.00% | €14.60 | €14.60 | €14.20 | 3.31K |
| 2026-08-06 | €14.40 | +1.41% | €14.40 | €14.60 | €14.20 | 2.41K |
| 2026-08-05 | €14.20 | +1.43% | €14.20 | €14.40 | €13.85 | 2.86K |
| 2026-08-04 | €14.00 | +0.36% | €14.10 | €14.10 | €13.80 | 105 |
| 2026-08-03 | €13.95 | +0.72% | €14.10 | €14.40 | €13.80 | 3.64K |
| 2026-07-31 | €13.85 | +0.36% | €14.00 | €14.40 | €13.85 | 2.77K |
| 2026-07-30 | €13.80 | -0.72% | €13.65 | €13.95 | €13.65 | 534 |
| 2026-07-29 | €13.90 | +0.72% | €13.75 | €14.20 | €13.75 | 4.27K |
| 2026-07-28 | €13.80 | 0.00% | €13.90 | €13.90 | €13.80 | 200 |
| 2026-07-27 | €13.80 | +0.73% | €13.70 | €13.80 | €13.65 | 306 |
| 2026-07-24 | €13.70 | -0.36% | €13.65 | €13.80 | €13.65 | 396 |
| 2026-07-23 | €13.75 | -0.72% | €14.00 | €14.00 | €13.75 | 1.91K |
| 2026-07-22 | €13.85 | 0.00% | €13.90 | €13.90 | €13.85 | 1.01K |
| 2026-07-21 | €13.85 | +0.36% | €13.90 | €13.90 | €13.80 | 2.22K |
| 2026-07-20 | €13.80 | +1.47% | €13.70 | €13.90 | €13.70 | 797 |
| 2026-07-17 | €13.60 | +0.37% | €13.55 | €13.60 | €13.55 | 12 |
| 2026-07-16 | €13.55 | +1.12% | €13.50 | €13.60 | €13.50 | 583 |
| 2026-07-15 | €13.40 | -2.55% | €13.80 | €13.80 | €13.20 | 11.91K |
| 2026-07-14 | €13.75 | +0.73% | €13.75 | €13.75 | €13.75 | 100 |
| 2026-07-13 | €13.65 | +0.37% | €13.45 | €13.65 | €13.45 | 1 |
| 2026-07-10 | €13.60 | -0.73% | €13.65 | €13.70 | €13.50 | 769 |
| 2026-07-09 | €13.70 | +0.37% | €13.70 | €13.80 | €13.70 | 64 |
| 2026-07-08 | €13.65 | -0.73% | €13.50 | €13.65 | €13.50 | 20 |
| 2026-07-07 | €13.75 | +0.36% | €13.75 | €13.75 | €13.50 | 2.21K |
| 2026-07-06 | €13.70 | 0.00% | €13.45 | €13.70 | €13.45 | 32 |
| 2026-07-03 | €13.70 | -0.36% | €13.75 | €13.75 | €13.60 | 77 |
| 2026-07-02 | €13.75 | +0.73% | €13.70 | €13.75 | €13.70 | 76 |
| 2026-07-01 | €13.65 | +0.37% | €13.75 | €14.05 | €13.45 | 1.15K |
| 2026-06-30 | €13.60 | -0.73% | €13.45 | €13.60 | €13.45 | 3.10K |
| 2026-06-29 | €13.70 | +1.11% | €13.35 | €13.70 | €13.35 | 2.73K |
| 2026-06-26 | €13.55 | -0.73% | €13.50 | €13.65 | €13.50 | 2.04K |
| 2026-06-25 | €13.65 | -0.73% | €13.65 | €13.65 | €13.65 | 37 |
| 2026-06-24 | €13.75 | -2.48% | €13.50 | €13.75 | €13.50 | 1.07K |
| 2026-06-23 | €14.10 | +0.36% | €14.10 | €14.10 | €14.10 | 32 |
| 2026-06-22 | €14.05 | 0.00% | €13.95 | €14.05 | €13.95 | 50 |
| 2026-06-19 | €14.05 | +0.36% | €14.05 | €14.05 | €14.05 | 0 |
| 2026-06-18 | €14.00 | +2.19% | €13.90 | €14.30 | €13.85 | 1.92K |
| 2026-06-17 | €13.70 | -0.72% | €13.50 | €13.70 | €13.50 | 701 |
| 2026-06-16 | €13.80 | -1.08% | €13.80 | €13.80 | €13.70 | 2.00K |
| 2026-06-15 | €13.95 | +0.36% | €14.00 | €14.00 | €13.70 | 2.06K |
| 2026-06-12 | €13.90 | +2.58% | €13.65 | €13.90 | €13.65 | 415 |
| 2026-06-11 | €13.55 | +0.74% | €13.55 | €13.70 | €13.30 | 2.52K |
| 2026-06-10 | €13.45 | -1.47% | €13.35 | €13.50 | €13.30 | 1.37K |
| 2026-06-09 | €13.65 | -0.36% | €13.70 | €13.70 | €13.25 | 1.35K |
| 2026-06-08 | €13.70 | -0.36% | €13.80 | €13.80 | €13.60 | 1.31K |
| 2026-06-05 | €13.75 | -1.43% | €13.65 | €13.75 | €13.60 | 27 |
| 2026-06-04 | €13.95 | +0.72% | €13.75 | €13.95 | €13.75 | 105 |
| 2026-06-03 | €13.85 | +1.84% | €13.75 | €13.85 | €13.65 | 1.38K |
| 2026-06-02 | €13.60 | -2.16% | €13.70 | €13.90 | €13.40 | 1.73K |
| 2026-06-01 | €13.90 | 0.00% | €13.80 | €14.00 | €13.80 | 562 |
| 2026-05-29 | €13.90 | 0.00% | €13.95 | €13.95 | €13.80 | 137 |