Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.240	2.260	2.200	2.260	2.219	7,550
2023-12-13	2.240	2.240	2.240	2.240	2.199	0
2023-12-12	2.260	2.260	2.200	2.240	2.199	10,000
2023-12-11	2.260	2.260	2.260	2.260	2.219	0
2023-12-08	2.260	2.260	2.260	2.260	2.219	0
2023-12-07	2.260	2.260	2.260	2.260	2.219	500
2023-12-06	2.260	2.260	2.260	2.260	2.219	0
2023-12-05	2.240	2.280	2.240	2.260	2.219	12,144
2023-12-04	2.300	2.300	2.200	2.240	2.199	29,811
2023-12-01	2.260	2.280	2.240	2.280	2.238	3,582
2023-11-30	2.260	2.260	2.240	2.260	2.219	10,867
2023-11-29	2.280	2.280	2.260	2.260	2.219	8,509
2023-11-28	2.280	2.280	2.260	2.260	2.219	1,107
2023-11-27	2.280	2.280	2.240	2.240	2.199	4,896
2023-11-24	2.280	2.280	2.280	2.280	2.238	0
2023-11-23	2.300	2.300	2.280	2.280	2.238	3,600
2023-11-22	2.280	2.280	2.280	2.280	2.238	244
2023-11-21	2.300	2.300	2.280	2.280	2.238	4,501
2023-11-20	2.340	2.340	2.320	2.320	2.278	891
2023-11-17	2.360	2.360	2.280	2.340	2.297	25,114
2023-11-16	2.360	2.360	2.320	2.360	2.317	10,518
2023-11-15	2.360	2.360	2.360	2.360	2.317	0
2023-11-14	2.380	2.380	2.360	2.360	2.317	1,871
2023-11-13	2.380	2.380	2.340	2.360	2.317	10,871
2023-11-10	2.380	2.380	2.380	2.380	2.337	973
2023-11-09	2.420	2.420	2.380	2.380	2.337	2,146
2023-11-08	2.420	2.420	2.400	2.420	2.376	1,780
2023-11-07	2.420	2.420	2.420	2.420	2.376	968
2023-11-06	2.420	2.420	2.420	2.420	2.376	0
2023-11-03	2.420	2.420	2.400	2.400	2.356	2,000
2023-11-02	2.440	2.440	2.420	2.420	2.376	5,315
2023-11-01	2.420	2.420	2.420	2.420	2.376	0
2023-10-31	2.440	2.440	2.400	2.400	2.356	904
2023-10-30	2.440	2.440	2.440	2.440	2.396	0
2023-10-27	2.440	2.440	2.440	2.440	2.396	0
2023-10-26	2.460	2.460	2.400	2.400	2.356	3,922
2023-10-25	2.460	2.460	2.440	2.460	2.415	4,143
2023-10-24	2.460	2.460	2.460	2.460	2.415	793
2023-10-23	2.460	2.460	2.460	2.460	2.415	0
2023-10-20	2.480	2.480	2.460	2.460	2.415	2,941
2023-10-19	2.480	2.480	2.460	2.460	2.415	2,859
2023-10-18	2.440	2.480	2.440	2.460	2.415	2,328
2023-10-17	2.400	2.440	2.400	2.440	2.396	11,748
2023-10-16	2.440	2.440	2.300	2.360	2.317	26,899
2023-10-13	2.440	2.440	2.320	2.340	2.297	9,101
2023-10-12	2.480	2.480	2.480	2.480	2.435	0
2023-10-11	2.480	2.480	2.480	2.480	2.435	4,500
2023-10-10	2.500	2.500	2.500	2.500	2.454	0
2023-10-09	2.480	2.480	2.480	2.480	2.435	0
2023-10-06	2.500	2.500	2.440	2.440	2.396	3,100
2023-10-05	2.480	2.480	2.480	2.480	2.435	0
2023-10-04	2.480	2.480	2.480	2.480	2.435	0
2023-10-03	2.480	2.480	2.480	2.480	2.435	0
2023-10-02	2.480	2.480	2.480	2.480	2.435	0
2023-09-29	2.500	2.500	2.500	2.500	2.454	0
2023-09-28	2.500	2.500	2.500	2.500	2.454	0
2023-09-27	2.500	2.500	2.500	2.500	2.454	0
2023-09-26	2.500	2.500	2.500	2.500	2.454	0
2023-09-25	2.440	2.480	2.440	2.480	2.435	499
2023-09-22	2.500	2.500	2.500	2.500	2.454	0

← NewerPage 13 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.