Stuttgart - Delayed Quote EUR

Schloss Wachenheim AG (SWA.SG)

14.90
+0.40
+(2.76%)
As of 7:00:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202514.5015.0014.5014.9014.90-
Jun 2, 202514.4015.0014.4014.5014.501,700
May 30, 202514.4014.6014.4014.5014.50-
May 29, 202514.5014.5014.4014.4014.40-
May 28, 202514.5014.6014.4014.5014.50-
May 27, 202514.4014.5014.4014.5014.50-
May 26, 202514.3014.5014.2014.4014.40-
May 23, 202514.5014.6014.4014.5014.50-
May 22, 202514.4014.6014.4014.5014.50-
May 21, 202514.9015.0014.4014.4014.40525
May 20, 202514.8015.1014.8014.9014.90-
May 19, 202514.9015.1014.6014.8014.801,794
May 16, 202515.0015.0014.8014.9014.90-
May 15, 202515.0015.1014.8014.8014.80-
May 14, 202514.7015.2014.7014.8014.80200
May 13, 202514.7015.0014.7014.7014.70300
May 12, 202515.0015.1014.6014.7014.70-
May 9, 202514.9015.1014.9015.0015.00-
May 8, 202515.0015.0014.7014.8014.80-
May 7, 202514.9015.0014.7014.8014.80-
May 6, 202514.6015.0014.6014.9014.90-
May 5, 202514.6014.7014.6014.6014.60350
May 2, 202514.6014.6014.5014.6014.60-
Apr 30, 202514.7014.8014.4014.6014.60-
Apr 29, 202514.5014.7014.5014.7014.70-
Apr 28, 202514.6014.8014.6014.6014.60-
Apr 25, 202514.7015.0014.6014.8014.80-
Apr 24, 202514.7015.0014.7014.7014.70-
Apr 23, 202515.4015.8014.6014.7014.7060
Apr 22, 202515.2015.9015.2015.4015.40496
Apr 17, 202514.9015.1014.4015.0015.00500
Apr 16, 202514.3014.7014.2014.4014.40400
Apr 15, 202514.1014.4014.1014.2014.20200
Apr 14, 202514.1014.3013.9014.1014.10-
Apr 11, 202514.0014.2014.0014.2014.201,200
Apr 10, 202514.2014.2014.0014.0014.00-
Apr 9, 202514.0014.2014.0014.2014.20300
Apr 8, 202513.9014.1013.9014.0014.00-
Apr 7, 202513.7013.9013.1013.9013.90200
Apr 4, 202514.0014.1013.6014.0014.00800
Apr 3, 202514.1014.1014.0014.0014.00-
Apr 2, 202514.0014.1014.0014.0014.00-
Apr 1, 202514.0014.2014.0014.0014.00555
Mar 31, 202514.1014.2013.9014.0014.00-
Mar 28, 202514.2014.2014.1014.1014.10-
Mar 27, 202514.1014.2014.1014.2014.20-
Mar 26, 202514.1014.1014.1014.1014.10-
Mar 25, 202514.1014.2014.1014.1014.10-
Mar 24, 202514.1014.1014.0014.1014.10-
Mar 21, 202514.1014.1014.1014.1014.10-
Mar 20, 202514.1014.2014.1014.1014.10100
Mar 19, 202514.1014.2014.0014.0014.00-
Mar 18, 202514.0014.2014.0014.1014.1030
Mar 17, 202513.9014.0013.9014.0014.00-
Mar 14, 202514.0014.2013.9013.9013.90-
Mar 13, 202514.0014.3013.9014.0014.00-
Mar 12, 202513.8014.1013.8014.0014.00-
Mar 11, 202514.0014.0013.7013.8013.80-
Mar 10, 202514.0014.1013.5014.0014.0075
Mar 7, 202514.2014.2013.9014.0014.00-
Mar 6, 202514.2014.2014.0014.1014.10400
Mar 5, 202514.2014.2014.0014.0014.00-
Mar 4, 202514.0014.3013.9014.1014.10-
Mar 3, 202514.0014.2013.9014.1014.103
Feb 28, 202514.0014.2014.0014.1014.10-
Feb 27, 202514.0014.2013.9014.0014.0060
Feb 26, 202514.1014.2014.0014.1014.10300
Feb 25, 202514.1014.3014.0014.1014.10-
Feb 24, 202514.2014.2013.9014.1014.10-
Feb 21, 202514.1014.2013.9014.2014.20-
Feb 20, 202514.4014.5014.1014.1014.1030
Feb 19, 202513.8014.5013.8014.4014.401,000
Feb 18, 202513.7013.8013.6013.7013.70-
Feb 17, 202513.9013.9013.7013.9013.90-
Feb 14, 202513.7014.1013.7013.9013.90560
Feb 13, 202513.7013.8013.7013.7013.70816
Feb 12, 202514.0014.0013.7013.7013.70-
Feb 11, 202513.7013.8013.6013.7013.70-
Feb 10, 202514.0014.1013.6013.6013.60450
Feb 7, 202514.0014.1013.8014.0014.002,000
Feb 6, 202513.9014.0013.8014.0014.00-
Feb 5, 202513.9013.9013.8013.9013.90-
Feb 4, 202514.3014.3013.6013.8013.80150
Feb 3, 202514.0014.3013.9014.3014.30-
Jan 31, 202514.0014.1014.0014.1014.10372
Jan 30, 202514.1014.1013.7014.0014.00372
Jan 29, 202514.1014.2014.1014.2014.20-
Jan 28, 202514.1014.2014.1014.1014.10-
Jan 27, 202514.1014.3014.1014.1014.1029
Jan 24, 202514.2014.4014.1014.1014.101,090
Jan 23, 202514.2014.3014.2014.2014.20350
Jan 22, 202514.3014.3014.1014.2014.20-
Jan 21, 202514.4014.4014.2014.3014.30-
Jan 20, 202514.4014.4014.2014.4014.40115
Jan 17, 202514.2014.4014.2014.4014.40100
Jan 16, 202514.1014.3014.1014.2014.2015
Jan 15, 202514.1014.2014.1014.1014.1015
Jan 14, 202514.5014.5014.1014.1014.10-
Jan 13, 202514.5014.6014.5014.5014.50-
Jan 10, 202514.5014.7014.4014.5014.50160
Jan 9, 202514.5014.5014.5014.5014.50-
Jan 8, 202514.5014.5014.5014.5014.50-
Jan 7, 202514.5014.5014.5014.5014.50-
Jan 6, 202514.5014.6014.5014.5014.50-
Jan 3, 202514.5014.6014.5014.6014.60-
Jan 2, 202514.1014.5014.1014.5014.50-
Dec 30, 202414.4014.4014.2014.2014.20-
Dec 27, 202414.0014.3014.0014.3014.30-
Dec 23, 202414.3014.3013.9013.9013.9030
Dec 20, 202414.3014.6014.3014.3014.30230
Dec 19, 202414.3014.3014.1014.3014.30-
Dec 18, 202414.3014.4014.3014.3014.30715
Dec 17, 202414.4014.4014.1014.3014.30-
Dec 16, 202414.3014.5014.1014.3014.3025
Dec 13, 202414.3014.3014.3014.3014.3025
Dec 12, 202414.3014.3014.2014.2014.20-
Dec 11, 202414.3014.4014.3014.3014.30400
Dec 10, 202414.5014.7014.3014.5014.50-
Dec 9, 202414.3014.6014.3014.5014.50122
Dec 6, 202414.4014.4014.2014.3014.30-
Dec 5, 202414.3014.5014.2014.4014.40-
Dec 4, 202414.4014.4014.2014.3014.30272
Dec 3, 202414.4014.5014.4014.4014.40-
Dec 2, 202414.6014.6014.4014.4014.40-
Nov 29, 202414.3014.8014.3014.6014.601
Nov 28, 202414.7014.7014.3014.3014.301
Nov 27, 202414.4014.8014.3014.3014.30-
Nov 26, 202414.7014.8014.3014.4014.40-
Nov 25, 202414.5014.7014.3014.7014.70-
Nov 22, 2024 0.6 Dividend
Nov 22, 202413.9014.6013.9014.5014.50980
Nov 21, 202414.8015.0014.5014.7014.10240
Nov 20, 202414.7015.0014.7014.8014.20-
Nov 19, 202415.0015.0014.8014.8014.20515
Nov 18, 202414.8015.0014.8014.8014.201,200
Nov 15, 202414.8014.9014.8014.8014.20-
Nov 14, 202414.8015.0014.7014.8014.20200
Nov 13, 202414.9015.0014.8014.8014.20740
Nov 12, 202415.0015.0014.9014.9014.29-
Nov 11, 202415.1015.2014.9015.0014.39-
Nov 8, 202415.0015.2015.0015.0014.391,000
Nov 7, 202414.8015.1014.8014.9014.29285
Nov 6, 202414.9015.2014.7015.0014.39-
Nov 5, 202415.0015.4014.8014.9014.29200
Nov 4, 202415.1015.2015.0015.0014.39100
Nov 1, 202415.1015.1015.0015.1014.48200
Oct 31, 202415.9016.1015.0015.0014.39300
Oct 30, 202415.7016.1015.3015.9015.25-
Oct 29, 202415.7015.8015.7015.7015.06-
Oct 28, 202415.8016.0015.6015.7015.06-
Oct 25, 202415.5015.8015.5015.8015.16-
Oct 24, 202415.6015.6015.5015.5014.87300
Oct 23, 202415.7015.8015.6015.6014.96800
Oct 22, 202415.7015.9015.7015.7015.0620
Oct 21, 202415.7015.7015.5015.7015.06720
Oct 18, 202415.6015.9015.5015.7015.06210
Oct 17, 202415.5015.6015.5015.6014.96-
Oct 16, 202415.4015.7015.4015.4014.77300
Oct 15, 202415.4015.6015.4015.4014.77300
Oct 14, 202415.7015.7015.4015.4014.77-
Oct 11, 202415.5015.6015.5015.5014.87-
Oct 10, 202415.6015.6015.2015.5014.87-
Oct 9, 202415.6015.7015.4015.5014.87-
Oct 8, 202415.6015.8015.6015.7015.06-
Oct 7, 202415.6015.8015.6015.6014.96440
Oct 4, 202415.6015.8015.6015.6014.96-
Oct 3, 202415.5015.8015.5015.6014.96-
Oct 2, 202415.6015.8015.5015.5014.87-
Oct 1, 202415.5015.6015.4015.6014.96-
Sep 30, 202415.6016.0015.3015.4014.77-
Sep 27, 202415.4015.8015.4015.6014.96-
Sep 26, 202415.5015.5015.4015.4014.77440
Sep 25, 202415.4015.7015.4015.4014.7760
Sep 24, 202415.3015.6015.3015.4014.77-
Sep 23, 202415.3015.4015.3015.3014.68-
Sep 20, 202415.4015.4015.3015.3014.68-
Sep 19, 202415.4015.4015.2015.4014.77-
Sep 18, 202415.3015.4015.3015.4014.77-
Sep 17, 202415.3015.4015.2015.3014.68-
Sep 16, 202415.3015.4015.2015.2014.58950
Sep 13, 202415.2015.4015.2015.3014.68-
Sep 12, 202415.3015.3015.2015.2014.58-
Sep 11, 202415.3015.3015.3015.3014.68-
Sep 10, 202415.3015.4015.3015.3014.68-
Sep 9, 202415.3015.3015.3015.3014.68-
Sep 6, 202415.3015.3015.2015.2014.58880
Sep 5, 202415.3015.4015.1015.1014.48-
Sep 4, 202415.1015.3015.1015.3014.681,300
Sep 3, 202415.1015.4015.1015.1014.48-
Sep 2, 202415.1015.4015.1015.1014.48-
Aug 30, 202415.2015.3015.1015.2014.58-
Aug 29, 202415.2015.3015.2015.2014.58-
Aug 28, 202415.2015.3015.1015.2014.581,036
Aug 27, 202415.2015.3015.2015.2014.58150
Aug 26, 202415.2015.2015.1015.2014.58-
Aug 23, 202415.2015.2015.1015.2014.58-
Aug 22, 202415.2015.4015.1015.2014.58-
Aug 21, 202415.2015.4015.1015.2014.58-
Aug 20, 202415.3015.3015.1015.2014.58800
Aug 19, 202415.5015.6015.3015.3014.682
Aug 16, 202415.4015.6015.3015.5014.87-
Aug 15, 202415.3015.5015.3015.4014.77-
Aug 14, 202415.4015.4015.3015.3014.6860
Aug 13, 202415.4015.5015.3015.4014.77-
Aug 12, 202415.2015.5015.2015.4014.77-
Aug 9, 202415.2015.4015.1015.2014.58-
Aug 8, 202415.0015.5015.0015.3014.68280
Aug 7, 202415.1015.2015.0015.0014.39-
Aug 6, 202415.0015.5015.0015.1014.4876
Aug 5, 202415.2015.3015.0015.0014.39-
Aug 2, 202415.3015.3015.2015.3014.68300
Aug 1, 202415.3015.4015.3015.3014.68-
Jul 31, 202415.3015.3015.2015.3014.68-
Jul 30, 202415.3015.4015.0015.3014.68500
Jul 29, 202415.1015.3015.0015.3014.68-
Jul 26, 202415.3015.4015.1015.1014.48-
Jul 25, 202415.4015.4015.3015.3014.68-
Jul 24, 202415.4015.6015.4015.4014.77-
Jul 23, 202415.6015.6015.1015.4014.77-
Jul 22, 202415.8015.9015.0015.5014.87520
Jul 19, 202415.1015.3015.0015.2014.58-
Jul 18, 202415.1015.1014.9015.1014.48-
Jul 17, 202415.1015.3015.1015.3014.681,500
Jul 16, 202415.0015.1015.0015.1014.48-
Jul 15, 202415.1015.1015.0015.0014.39-
Jul 12, 202415.0015.2015.0015.1014.48-
Jul 11, 202414.9015.1014.9015.0014.39-
Jul 10, 202415.0015.0014.8014.8014.20-
Jul 9, 202415.1015.1014.9014.9014.29-
Jul 8, 202415.1015.1015.1015.1014.48-
Jul 5, 202415.2015.2015.0015.1014.48-
Jul 4, 202415.1015.2014.6015.2014.58-
Jul 3, 202415.0015.1014.9015.1014.48-
Jul 2, 202415.2015.2014.9015.0014.39-
Jul 1, 202415.1015.2014.9015.2014.58-
Jun 28, 202415.1015.1014.8014.9014.29200
Jun 27, 202415.2015.6015.1015.1014.48-
Jun 26, 202415.1015.2015.1015.2014.58834
Jun 25, 202415.1015.1015.0015.1014.48160
Jun 24, 202415.1015.2015.1015.1014.48-
Jun 21, 202415.1015.2015.1015.1014.48-
Jun 20, 202415.1015.1015.1015.1014.48-
Jun 19, 202415.4015.4015.2015.2014.58-
Jun 18, 202415.4015.4015.2015.4014.77-
Jun 17, 202415.3015.7015.1015.4014.77-
Jun 14, 202415.4015.5015.2015.3014.68-
Jun 13, 202415.2015.6015.0015.4014.77200
Jun 12, 202415.1015.2015.1015.2014.58-
Jun 11, 202415.3015.4015.0015.2014.58-
Jun 10, 202415.3015.4015.3015.3014.681,175
Jun 7, 202415.3015.6015.2015.2014.58-
Jun 6, 202415.3015.7015.3015.3014.681
Jun 5, 202415.3015.7015.3015.3014.681
Jun 4, 202415.4015.5015.3015.3014.68-
Jun 3, 202415.3015.7015.2015.4014.7710

Related Tickers

9VP.SG Vranken-Pommery Monopole Société Anonyme
11.35
-0.87%
 
ALLAN.PA Lanson-BCC
36.90
+1.10%
 
HAW.DE Hawesko Holding SE
25.30
-1.94%
 
ZWACK.BD Zwack Unicum Nyrt.
30,200.00
-0.33%
 
RIO.MC Bodegas Riojanas, S.A.
3.3990
0.00%
 
REMYF Rémy Cointreau SA
52.50
-4.55%