Schloss Wachenheim AG (SWA.DE) XETRA
14.00
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
14.00
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 13.9 | 14 | 14 | 14 | 13.9 | 313 |
| April 01, 2026 | 13.7 | 14 | 14 | 14.1 | 13.7 | 457 |
| March 31, 2026 | 13.8 | 13.9 | 13.9 | 13.9 | 13.7 | 1,024 |
| March 30, 2026 | 14 | 13.9 | 13.9 | 14 | 13.9 | 250 |
| March 27, 2026 | 14.1 | 13.9 | 13.9 | 14.1 | 13.8 | 1,933 |
| March 26, 2026 | 14 | 14 | 14 | 14.2 | 14 | 1,677 |
| March 25, 2026 | 14.2 | 14 | 14 | 14.2 | 14 | 371 |
| March 24, 2026 | 14 | 14.1 | 14.1 | 14.1 | 13.9 | 236 |
| March 23, 2026 | 14.1 | 14.1 | 14.1 | 14.1 | 13.9 | 29 |
| March 20, 2026 | 14.1 | 14.1 | 14.1 | 14.1 | 14 | 511 |
| March 19, 2026 | 14.1 | 14.1 | 14.1 | 14.1 | 14 | 1,749 |
| March 18, 2026 | 14 | 14.1 | 14.1 | 14.2 | 14 | 1,346 |
| March 17, 2026 | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 317 |
| March 16, 2026 | 14.3 | 14.2 | 14.2 | 14.3 | 14.2 | 467 |
| March 13, 2026 | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 53 |
| March 12, 2026 | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 2,332 |
| March 11, 2026 | 14 | 14.4 | 14.4 | 14.4 | 14 | 2,332 |
| March 10, 2026 | 14.3 | 14.2 | 14.2 | 14.3 | 14 | 2,223 |
| March 09, 2026 | 14.3 | 14.1 | 14.1 | 14.3 | 14 | 1,525 |
| March 06, 2026 | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 424 |
| March 05, 2026 | 14.3 | 14.1 | 14.1 | 14.3 | 14.1 | 424 |
| March 04, 2026 | 14 | 14.2 | 14.2 | 14.3 | 14 | 101 |
| March 03, 2026 | 14.3 | 14.2 | 14.2 | 14.3 | 14.2 | 4,601 |
| March 02, 2026 | 14.3 | 14.3 | 14.3 | 14.3 | 14.1 | 4,601 |
| February 27, 2026 | 14.2 | 14.4 | 14.4 | 14.5 | 14.2 | 428 |
| February 26, 2026 | 14.2 | 14.4 | 14.4 | 14.5 | 14.2 | 717 |
| February 25, 2026 | 14.2 | 14.3 | 14.3 | 14.3 | 14.2 | 495 |
| February 24, 2026 | 14.5 | 14.4 | 14.4 | 14.5 | 14.4 | 2,457 |
| February 23, 2026 | 14.5 | 14.3 | 14.3 | 14.6 | 14.2 | 2,481 |
| February 20, 2026 | 14.4 | 14.6 | 0 | 14.6 | 14.4 | 1,111 |
| February 19, 2026 | 14.4 | 14.4 | 0 | 14.6 | 14.4 | 6,596 |
| February 18, 2026 | 14.4 | 14.2 | 0 | 14.4 | 14.2 | 411 |
| February 17, 2026 | 14.3 | 14.5 | 0 | 14.5 | 14.3 | 886 |
| February 16, 2026 | 14.2 | 14.3 | 0 | 14.3 | 14.2 | 1,184 |
| February 13, 2026 | 14.1 | 14.1 | 0 | 14.4 | 13.8 | 2,753 |
| February 12, 2026 | 14.5 | 14.4 | 0 | 14.5 | 14.2 | 1,328 |
| February 11, 2026 | 14.1 | 14 | 0 | 14.5 | 14 | 5,865 |
| February 10, 2026 | 14.4 | 14.1 | 0 | 14.5 | 14.1 | 2,415 |
| February 09, 2026 | 14.6 | 14.5 | 0 | 14.6 | 14.5 | 1,739 |
| February 06, 2026 | 14.6 | 14.4 | 0 | 14.6 | 14.3 | 857 |
| February 05, 2026 | 14.4 | 14.4 | 0 | 14.4 | 14.3 | 345 |
| February 04, 2026 | 14.4 | 14.4 | 0 | 14.4 | 14.3 | 1,747 |
| February 03, 2026 | 14.5 | 14.4 | 0 | 14.8 | 14.4 | 5,656 |
| February 02, 2026 | 14.4 | 14.4 | 0 | 14.5 | 14.2 | 3,228 |
| January 30, 2026 | 14.6 | 14.3 | 0 | 14.9 | 14.3 | 3,214 |
| January 29, 2026 | 14.5 | 14.4 | 0 | 14.5 | 14.3 | 1,086 |
| January 28, 2026 | 14.3 | 14.6 | 0 | 14.8 | 14.3 | 809 |
| January 27, 2026 | 14.5 | 14.4 | 0 | 14.5 | 14.3 | 1,813 |
| January 26, 2026 | 14.4 | 14.3 | 0 | 14.4 | 14.2 | 1,080 |
| January 23, 2026 | 14.5 | 14.3 | 0 | 14.5 | 14.3 | 2,339 |
| January 22, 2026 | 14.3 | 14.3 | 0 | 14.3 | 14.3 | 51 |
| January 21, 2026 | 14.4 | 14.4 | 0 | 14.4 | 14.4 | 1,185 |
| January 20, 2026 | 14.2 | 14.2 | 0 | 14.2 | 14.2 | 2,120 |
| January 19, 2026 | 14.5 | 14.4 | 0 | 14.6 | 14.4 | 1,073 |
| January 16, 2026 | 14.5 | 14.7 | 0 | 14.7 | 14.5 | 432 |
| January 15, 2026 | 14.5 | 14.5 | 0 | 14.5 | 14.5 | 3,667 |
| January 14, 2026 | 14.5 | 14.4 | 0 | 14.5 | 14.4 | 127 |
| January 13, 2026 | 14.1 | 14.5 | 0 | 14.5 | 14.1 | 580 |
| January 12, 2026 | 14.4 | 14.3 | 0 | 14.5 | 14.3 | 1,130 |
| January 09, 2026 | 14.5 | 14.3 | 0 | 14.5 | 14.2 | 1,250 |