Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.260	2.260	2.260	2.260	2.219	0
2024-06-06	2.280	2.280	2.260	2.260	2.219	10,158
2024-06-05	2.240	2.280	2.240	2.280	2.238	16,930
2024-06-04	2.280	2.280	2.260	2.280	2.238	20,000
2024-06-03	2.260	2.260	2.260	2.260	2.219	0
2024-05-31	2.280	2.280	2.260	2.260	2.219	20
2024-05-30	2.280	2.280	2.260	2.260	2.219	800
2024-05-29	2.280	2.280	2.260	2.260	2.219	11,000
2024-05-28	2.240	2.260	2.240	2.260	2.219	1,500
2024-05-27	2.220	2.260	2.220	2.260	2.219	20
2024-05-24	2.260	2.280	2.240	2.240	2.199	39,444
2024-05-23	2.220	2.260	2.220	2.240	2.199	7,420
2024-05-22	2.200	2.200	2.200	2.200	2.160	10,503
2024-05-21	2.160	2.200	2.160	2.180	2.140	11,543
2024-05-20	2.180	2.180	2.160	2.160	2.121	3,257
2024-05-17	2.140	2.180	2.140	2.180	2.140	3,575
2024-05-16	2.140	2.140	2.080	2.120	2.081	18,109
2024-05-15	2.120	2.140	2.120	2.140	2.101	3,833
2024-05-14	2.120	2.120	2.060	2.100	2.062	10,000
2024-05-13	2.100	2.120	2.100	2.120	2.081	11,052
2024-05-10	2.100	2.100	2.100	2.100	2.062	37,858
2024-05-09	2.120	2.120	2.100	2.100	2.062	2,654
2024-05-08	2.100	2.120	2.100	2.120	2.081	7,092
2024-05-07	2.120	2.120	2.100	2.100	2.062	7,192
2024-05-06	2.120	2.120	2.100	2.120	2.081	11,955
2024-05-03	2.100	2.120	2.080	2.120	2.081	31,166
2024-05-02	2.140	2.140	2.100	2.120	2.081	38,225
2024-04-30	2.180	2.180	2.180	2.180	2.140	0
2024-04-29	2.200	2.200	2.160	2.160	2.121	26,525
2024-04-26	2.180	2.180	2.140	2.180	2.140	6,000
2024-04-25	2.200	2.200	2.180	2.180	2.140	2,737
2024-04-24	2.200	2.200	2.180	2.180	2.140	7,500
2024-04-23	2.180	2.200	2.180	2.200	2.160	1,300
2024-04-22	2.180	2.180	2.180	2.180	2.140	1,863
2024-04-19	2.180	2.200	2.180	2.200	2.160	344
2024-04-18	2.200	2.200	2.180	2.180	2.140	8,750
2024-04-17	2.220	2.220	2.220	2.220	2.180	0
2024-04-16	2.240	2.240	2.200	2.220	2.180	7,000
2024-04-15	2.240	2.260	2.240	2.240	2.199	7,492
2024-04-12	2.260	2.260	2.260	2.260	2.219	0
2024-04-11	2.280	2.280	2.260	2.260	2.219	2,907
2024-04-10	2.240	2.280	2.240	2.280	2.238	6,421
2024-04-09	2.280	2.280	2.220	2.260	2.219	15,220
2024-04-08	2.280	2.280	2.280	2.280	2.238	0
2024-04-05	2.280	2.280	2.280	2.280	2.238	2,854
2024-04-04	2.300	2.300	2.280	2.280	2.238	6,148
2024-04-03	2.240	2.300	2.240	2.280	2.238	18,536
2024-04-02	2.340	2.340	2.240	2.240	2.199	23,035
2024-03-28	2.260	2.260	2.220	2.240	2.199	9,635
2024-03-27	2.240	2.240	2.200	2.240	2.199	15,400
2024-03-26	2.240	2.240	2.240	2.240	2.199	7,169
2024-03-25	2.240	2.260	2.240	2.240	2.199	7,105
2024-03-22	2.280	2.280	2.200	2.240	2.199	4,351
2024-03-21	2.260	2.280	2.220	2.280	2.238	39,214
2024-03-20	2.200	2.280	2.200	2.260	2.219	30,305
2024-03-19	2.180	2.180	2.180	2.180	2.140	5,048
2024-03-18	2.140	2.140	2.140	2.140	2.101	6,051
2024-03-15	2.140	2.140	2.060	2.140	2.101	15,359
2024-03-14	2.160	2.160	2.120	2.140	2.101	20,757
2024-03-13	2.180	2.180	2.140	2.160	2.121	4,709

← NewerPage 11 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0500 EUR
2022-05-24	0.0500 EUR
2021-05-28	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.