Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.180	2.180	2.180	2.180	2.140	3,791
2024-03-11	2.240	2.240	2.160	2.160	2.121	10,705
2024-03-08	2.240	2.240	2.240	2.240	2.199	1,072
2024-03-07	2.240	2.240	2.220	2.240	2.199	1,219
2024-03-06	2.260	2.260	2.200	2.240	2.199	4,659
2024-03-05	2.260	2.260	2.260	2.260	2.219	1,159
2024-03-04	2.280	2.300	2.200	2.260	2.219	14,699
2024-03-01	2.240	2.240	2.240	2.240	2.199	0
2024-02-29	2.200	2.200	2.200	2.200	2.160	0
2024-02-28	2.200	2.200	2.180	2.200	2.160	1,816
2024-02-27	2.200	2.200	2.200	2.200	2.160	1,759
2024-02-26	2.180	2.200	2.180	2.200	2.160	1,751
2024-02-23	2.260	2.260	2.180	2.180	2.140	2,622
2024-02-22	2.200	2.260	2.200	2.260	2.219	2,400
2024-02-21	2.260	2.260	2.240	2.240	2.199	1,854
2024-02-20	2.240	2.260	2.240	2.260	2.219	4,623
2024-02-19	2.180	2.240	2.180	2.240	2.199	1,401
2024-02-16	2.220	2.240	2.160	2.220	2.180	11,798
2024-02-15	2.240	2.240	2.180	2.220	2.180	7,013
2024-02-14	2.240	2.240	2.240	2.240	2.199	2,383
2024-02-13	2.220	2.240	2.220	2.240	2.199	2,403
2024-02-12	2.220	2.220	2.180	2.220	2.180	10,752
2024-02-09	2.220	2.220	2.220	2.220	2.180	11,500
2024-02-08	2.240	2.240	2.220	2.240	2.199	5,000
2024-02-07	2.220	2.240	2.220	2.240	2.199	5,000
2024-02-06	2.220	2.220	2.220	2.220	2.180	4,000
2024-02-05	2.240	2.240	2.140	2.220	2.180	20,183
2024-02-02	2.260	2.260	2.140	2.180	2.140	25,849
2024-02-01	2.260	2.260	2.260	2.260	2.219	7,259
2024-01-31	2.260	2.260	2.240	2.240	2.199	8,835
2024-01-30	2.260	2.260	2.240	2.260	2.219	4,117
2024-01-29	2.260	2.260	2.260	2.260	2.219	1,100
2024-01-26	2.260	2.260	2.260	2.260	2.219	5,111
2024-01-25	2.260	2.260	2.260	2.260	2.219	4,890
2024-01-24	2.260	2.260	2.240	2.260	2.219	5,135
2024-01-23	2.280	2.280	2.220	2.260	2.219	7,768
2024-01-22	2.280	2.280	2.260	2.280	2.238	4,951
2024-01-19	2.280	2.300	2.260	2.280	2.238	8,101
2024-01-18	2.240	2.280	2.240	2.280	2.238	43,638
2024-01-17	2.240	2.240	2.240	2.240	2.199	5,090
2024-01-16	2.240	2.240	2.240	2.240	2.199	4,040
2024-01-15	2.220	2.240	2.220	2.240	2.199	6,325
2024-01-12	2.240	2.260	2.240	2.240	2.199	4,503
2024-01-11	2.200	2.240	2.200	2.240	2.199	116,940
2024-01-10	2.200	2.240	2.200	2.240	2.199	37,384
2024-01-09	2.220	2.220	2.120	2.160	2.121	11,331
2024-01-08	2.220	2.220	2.200	2.200	2.160	6,352
2024-01-05	2.260	2.260	2.180	2.180	2.140	15,107
2024-01-04	2.260	2.280	2.260	2.260	2.219	11,855
2024-01-03	2.240	2.300	2.240	2.240	2.199	19,610
2024-01-02	2.200	2.280	2.200	2.220	2.180	10,107
2023-12-29	2.200	2.220	2.200	2.220	2.180	200
2023-12-28	2.240	2.240	2.200	2.220	2.180	8,919
2023-12-27	2.240	2.240	2.220	2.240	2.199	6,613
2023-12-22	2.240	2.240	2.240	2.240	2.199	20,000
2023-12-21	2.220	2.240	2.220	2.240	2.199	21,606
2023-12-20	2.280	2.300	2.220	2.220	2.180	26,359
2023-12-19	2.280	2.280	2.280	2.280	2.238	0
2023-12-18	2.280	2.300	2.280	2.280	2.238	7,966
2023-12-15	2.260	2.260	2.240	2.260	2.219	9,000

← NewerPage 12 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.