Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Schloss Wachenheim AG (SWA.F)

14.20
-0.40
(-2.74%)
As of 9:40:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202514.5014.5014.2014.2014.20100
May 2, 202514.6014.6014.6014.6014.60-
Apr 30, 202514.7014.7014.7014.7014.70-
Apr 29, 202514.5014.5014.1014.1014.10-
Apr 28, 202515.1015.1014.6014.6014.60100
Apr 25, 202514.7014.8014.7014.8014.80100
Apr 24, 202514.4014.4014.4014.4014.40-
Apr 23, 202515.4015.4015.4015.4015.40-
Apr 22, 202516.5016.5015.9015.9015.902,511
Apr 17, 202514.9014.9014.1014.1014.10-
Apr 16, 202514.3014.3013.9013.9013.90-
Apr 15, 202514.1014.1013.9013.9013.90-
Apr 14, 202514.1014.1014.1014.1014.10-
Apr 11, 202514.0014.0013.8013.8013.80-
Apr 10, 202514.2014.2014.2014.2014.20-
Apr 9, 202514.0014.1013.7013.7013.70330
Apr 8, 202513.9013.9013.5013.5013.50-
Apr 7, 202513.4013.4013.4013.4013.40-
Apr 4, 202514.0014.0014.0014.0014.00-
Apr 3, 202514.1014.1013.7013.7013.70-
Apr 2, 202514.0014.0013.6013.6013.60-
Apr 1, 202513.9013.9013.6013.6013.60-
Mar 31, 202514.1014.1013.7013.7013.70-
Mar 28, 202514.2014.2013.9013.9013.90-
Mar 27, 202514.1014.1013.8013.8013.80-
Mar 26, 202514.1014.1013.7013.7013.70-
Mar 25, 202514.1014.1013.8013.8013.80-
Mar 24, 202514.1014.1013.6013.6013.60-
Mar 21, 202514.1014.1013.8013.8013.80-
Mar 20, 202514.1014.1013.7013.7013.70-
Mar 19, 202514.1014.1013.8013.8013.80-
Mar 18, 202514.0014.0013.7013.7013.70-
Mar 17, 202514.6014.6013.5013.5013.50220
Mar 14, 202514.0014.0014.0014.0014.00-
Mar 13, 202514.0014.0014.0014.0014.00-
Mar 12, 202513.8013.8013.6013.6013.60-
Mar 11, 202513.6013.6013.6013.6013.60-
Mar 10, 202514.0014.0013.7013.7013.70-
Mar 7, 202514.2014.2014.2014.2014.20-
Mar 6, 202514.2014.2014.2014.2014.20-
Mar 5, 202514.2014.2014.2014.2014.20-
Mar 4, 202514.0014.0013.6013.6013.60-
Mar 3, 202514.0014.0013.4013.4013.40-
Feb 28, 202514.0014.0013.8013.8013.80-
Feb 27, 202514.0014.0013.8013.8013.80-
Feb 26, 202514.1014.1013.8013.8013.80-
Feb 25, 202514.1014.1014.0014.0014.00200
Feb 24, 202514.1014.2013.7013.7013.7012
Feb 21, 202514.1014.1014.1014.1014.10-
Feb 20, 202514.4014.4014.0014.0014.00-
Feb 19, 202513.8013.8013.8013.8013.80-
Feb 18, 202513.7013.8013.7013.8013.80330
Feb 17, 202513.9013.9013.9013.9013.90-
Feb 14, 202513.9013.9013.9013.9013.9060
Feb 13, 202513.7013.7013.3013.6013.6050
Feb 12, 202514.0014.0014.0014.0014.0090
Feb 11, 202513.6013.6013.3013.3013.30-
Feb 10, 202514.0014.0013.6013.6013.60-
Feb 7, 202514.0014.0013.6013.6013.60-
Feb 6, 202513.9013.9013.8013.8013.80-
Feb 5, 202513.9013.9013.3013.3013.30-
Feb 4, 202514.3014.3014.0014.0014.0020
Feb 3, 202514.0014.0014.0014.0014.00-
Jan 31, 202514.0014.0014.0014.0014.00-
Jan 30, 202514.1014.1014.1014.1014.10-
Jan 29, 202514.1014.1014.0014.0014.0030
Jan 28, 202514.1014.1013.8013.8013.80-
Jan 27, 202514.1014.1013.8013.8013.80-
Jan 24, 202514.2014.2014.2014.2014.20100
Jan 23, 202514.2014.2013.9013.9013.90-
Jan 22, 202514.3014.3014.3014.3014.30-
Jan 21, 202514.4014.4014.2014.2014.20-
Jan 20, 202513.9013.9013.9013.9013.90-
Jan 17, 202513.8013.8013.8013.8013.80-
Jan 16, 202514.1014.1014.1014.1014.10-
Jan 15, 202513.8013.8013.8013.8013.80-
Jan 14, 202514.5014.5014.0014.0014.00-
Jan 13, 202514.5014.5014.1014.1014.10100
Jan 10, 202514.5014.5014.1014.1014.10-
Jan 9, 202514.5014.5014.5014.5014.50-
Jan 8, 202514.5014.5014.1014.1014.10260
Jan 7, 202514.5014.5014.4014.4014.40-
Jan 6, 202514.5014.5014.5014.5014.50-
Jan 3, 202514.5014.5014.5014.5014.50-
Jan 2, 202514.0014.0014.0014.0014.00-
Dec 30, 202414.4014.4014.4014.4014.40-
Dec 27, 202414.0014.0014.0014.0014.00-
Dec 23, 202414.3014.3014.3014.3014.30-
Dec 20, 202413.9013.9013.9013.9013.90-
Dec 19, 202414.3014.3013.7013.9013.90-
Dec 18, 202414.3014.3014.3014.3014.30-
Dec 17, 202414.4014.4014.1014.1014.10-
Dec 16, 202414.3014.3014.1014.1014.1050
Dec 13, 202414.3014.3014.2014.2014.20-
Dec 12, 202414.3014.3014.0014.0014.001,000
Dec 11, 202414.1014.1014.1014.1014.10-
Dec 10, 202414.5014.5014.5014.5014.50-
Dec 9, 202414.3014.3014.1014.1014.10-
Dec 6, 202413.9013.9013.9013.9013.90-
Dec 5, 202414.3014.5014.3014.5014.50200
Dec 4, 202414.4014.4014.0014.0014.00-
Dec 3, 202414.4014.4014.1014.1014.10-
Dec 2, 202414.8014.8014.6014.6014.605
Nov 29, 202414.3014.3014.3014.3014.30-
Nov 28, 202414.3014.3014.3014.3014.30-
Nov 27, 202414.4014.8014.4014.8014.80-
Nov 26, 202414.7014.7014.1014.4014.40-
Nov 25, 202414.5015.2014.5015.2015.20100
Nov 22, 2024 0.6 Dividend
Nov 22, 202413.9014.1013.9014.1014.10-
Nov 21, 202414.8014.8014.3014.3013.70-
Nov 20, 202414.7014.7014.7014.7014.08-
Nov 19, 202414.4014.4014.4014.4013.80-
Nov 18, 202414.8015.0014.8015.0014.374
Nov 15, 202414.8014.8014.4014.4013.80-
Nov 14, 202414.8014.8014.4014.4013.80-
Nov 13, 202414.9015.0014.9015.0014.37200
Nov 12, 202415.0015.0015.0015.0014.37-
Nov 11, 202415.1015.1015.0015.0014.37125
Nov 8, 202415.0015.0015.0015.0014.37-
Nov 7, 202414.8014.9014.8014.9014.27-
Nov 6, 202414.9015.0014.9015.0014.37-
Nov 5, 202414.9014.9014.9014.9014.27-
Nov 4, 202415.1015.2014.6015.2014.56200
Nov 1, 202415.1015.1015.1015.1014.47-
Oct 31, 202415.7015.7015.7015.7015.04-
Oct 30, 202415.7015.7015.7015.7015.04-
Oct 29, 202415.4015.4015.4015.4014.75-
Oct 28, 202415.4015.4015.4015.4014.75-
Oct 25, 202415.5015.5015.1015.1014.47-
Oct 24, 202415.6015.6015.2015.2014.56-
Oct 23, 202415.7015.7015.2015.2014.56-
Oct 22, 202415.7015.7015.2015.2014.56-
Oct 21, 202415.7015.7015.3015.3014.66-
Oct 18, 202415.6016.2015.2016.2015.52300
Oct 17, 202415.5015.5015.5015.5014.85-
Oct 16, 202415.4015.4015.1015.1014.47-
Oct 15, 202415.4015.4015.3015.3014.66-
Oct 14, 202415.7015.7015.2015.2014.56-
Oct 11, 202415.5015.5015.5015.5014.85-
Oct 10, 202415.5015.5015.2015.2014.56-
Oct 9, 202415.6015.6015.3015.3014.66-
Oct 8, 202415.6015.6015.3015.3014.66-
Oct 7, 202415.6015.6015.6015.6014.95-
Oct 4, 202415.6015.6015.3015.3014.66-
Oct 3, 202415.5015.5015.3015.3014.66-
Oct 2, 202415.4015.4015.4015.4014.75-
Oct 1, 202415.5015.5015.1015.1014.47-
Sep 30, 202415.6015.6015.3015.3014.66-
Sep 27, 202415.4015.4015.0015.0014.37-
Sep 26, 202415.5015.5015.5015.5014.85-
Sep 25, 202415.4015.4015.2015.2014.56325
Sep 24, 202415.3015.3015.3015.3014.66-
Sep 23, 202415.3015.3015.0015.0014.37-
Sep 20, 202415.4015.4015.4015.4014.75-
Sep 19, 202415.4015.4015.4015.4014.75-
Sep 18, 202415.0015.0015.0015.0014.37-
Sep 17, 202415.3015.3015.3015.3014.66-
Sep 16, 202415.3015.3015.0015.0014.37-
Sep 13, 202415.2015.2015.0015.0014.37-
Sep 12, 202415.3015.3015.3015.3014.66-
Sep 11, 202415.3015.3015.3015.3014.66-
Sep 10, 202415.3015.3015.0015.0014.37-
Sep 9, 202415.3015.3015.3015.3014.66-
Sep 6, 202414.8014.8014.8014.8014.18-
Sep 5, 202415.1015.1015.1015.1014.47-
Sep 4, 202415.1015.1014.7014.7014.08-
Sep 3, 202415.1015.1015.0015.0014.37-
Sep 2, 202415.1015.1014.8014.8014.18-
Aug 30, 202415.2015.2015.2015.2014.56-
Aug 29, 202415.2015.2015.2015.2014.56-
Aug 28, 202415.2015.2015.2015.2014.56-
Aug 27, 202415.2015.2015.2015.2014.56-
Aug 26, 202415.2015.2015.2015.2014.56-
Aug 23, 202415.2015.2015.2015.2014.56-
Aug 22, 202415.2015.2015.2015.2014.56-
Aug 21, 202415.2015.2015.2015.2014.56-
Aug 20, 202415.2015.2015.2015.2014.56-
Aug 19, 202415.5015.5015.2015.2014.56-
Aug 16, 202415.2015.5015.2015.5014.85100
Aug 15, 202415.3015.3015.2015.2014.56-
Aug 14, 202415.4015.4015.2015.2014.56-
Aug 13, 202415.4015.4015.3015.3014.66-
Aug 12, 202415.2015.2015.2015.2014.56-
Aug 9, 202415.2015.2015.2015.2014.56-
Aug 8, 202414.9014.9014.9014.9014.27-
Aug 7, 202415.1015.1014.8014.9014.27-
Aug 6, 202415.0015.0014.8014.8014.18-
Aug 5, 202414.9014.9014.6014.6013.99-
Aug 2, 202415.3015.3014.8014.8014.18-
Aug 1, 202415.3015.3015.0015.0014.37-
Jul 31, 202415.3015.3014.9014.9014.27-
Jul 30, 202415.3015.3015.3015.3014.66-
Jul 29, 202415.1015.1015.1015.1014.47-
Jul 26, 202415.3015.6015.3015.6014.95700
Jul 25, 202415.4015.4015.1015.1014.47170
Jul 24, 202415.4015.4015.2015.2014.56-
Jul 23, 202415.6015.6015.1015.1014.47-
Jul 22, 202415.3015.3014.7014.9014.27-
Jul 19, 202415.1015.2014.7015.2014.56-
Jul 18, 202415.1015.1014.6014.6013.99-
Jul 17, 202415.1015.1014.9014.9014.27-
Jul 16, 202415.0015.1014.6015.1014.47115
Jul 15, 202415.1015.1014.6014.6013.99-
Jul 12, 202415.0015.0014.6014.6013.99-
Jul 11, 202414.9014.9014.6014.6013.99-
Jul 10, 202415.0015.0015.0015.0014.37-
Jul 9, 202415.1015.1014.6014.6013.99-
Jul 8, 202415.1015.1014.7014.7014.08-
Jul 5, 202414.8014.8014.6014.6013.99-
Jul 4, 202415.1015.1015.1015.1014.47-
Jul 3, 202415.0015.0015.0015.0014.37-
Jul 2, 202415.2015.2015.2015.2014.56-
Jul 1, 202415.1015.1014.7014.7014.08-
Jun 28, 202415.1015.1014.7014.7014.08-
Jun 27, 202415.2015.2014.7014.7014.08300
Jun 26, 202414.6014.6014.6014.6013.99-
Jun 25, 202415.1015.1015.1015.1014.47-
Jun 24, 202415.1015.1015.1015.1014.47-
Jun 21, 202415.1015.1014.7014.7014.08-
Jun 20, 202415.2015.2015.2015.2014.56-
Jun 19, 202415.4015.4015.4015.4014.75-
Jun 18, 202415.4015.4015.0015.0014.37-
Jun 17, 202415.3015.4015.1015.1014.47-
Jun 14, 202415.4015.4015.1015.1014.47-
Jun 13, 202415.2015.2014.7014.7014.08-
Jun 12, 202415.1015.1015.1015.1014.47-
Jun 11, 202415.3015.3014.8014.8014.18-
Jun 10, 202415.0015.0015.0015.0014.37-
Jun 7, 202415.2015.2014.9014.9014.27-
Jun 6, 202415.3015.3015.3015.3014.66-
Jun 5, 202415.3015.3015.3015.3014.66-
Jun 4, 202415.4015.4015.4015.4014.75-
Jun 3, 202415.3015.3015.3015.3014.66-
May 31, 202415.3015.3015.1015.1014.47-
May 30, 202415.3015.3015.1015.1014.47-
May 29, 202415.3015.3015.3015.3014.66-
May 28, 202415.4015.4015.4015.4014.75-
May 27, 202415.4015.4015.3015.3014.66-
May 24, 202415.5015.5015.5015.5014.85-
May 23, 202415.4015.4015.4015.4014.75-
May 22, 202415.5015.5015.2015.2014.56-
May 21, 202415.3015.5015.3015.5014.85-
May 20, 202415.1015.1015.1015.1014.47-
May 17, 202415.1015.1014.9014.9014.27-
May 16, 202415.2015.2014.9014.9014.27-
May 15, 202415.1015.1015.1015.1014.47-
May 14, 202415.0015.8014.9015.8015.14100
May 13, 202415.1015.1014.9014.9014.27-
May 10, 202414.8014.8014.6014.6013.99-
May 9, 202414.6015.0014.5014.5013.8935
May 8, 202415.3015.3015.3015.3014.66-
May 7, 202415.2015.2014.9014.9014.27-
May 6, 202415.1015.1015.1015.1014.47-