Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.440	2.500	2.440	2.500	2.454	3,000
2023-09-20	2.500	2.500	2.500	2.500	2.454	0
2023-09-19	2.460	2.480	2.440	2.480	2.435	25,000
2023-09-18	2.460	2.500	2.460	2.500	2.454	1,075
2023-09-15	2.500	2.560	2.500	2.520	2.474	4,375
2023-09-14	2.520	2.520	2.520	2.520	2.474	0
2023-09-13	2.520	2.520	2.460	2.520	2.474	5,000
2023-09-12	2.500	2.520	2.500	2.520	2.474	3,000
2023-09-11	2.500	2.540	2.500	2.540	2.494	1,750
2023-09-08	2.540	2.540	2.540	2.540	2.494	0
2023-09-07	2.540	2.540	2.540	2.540	2.494	0
2023-09-06	2.540	2.540	2.540	2.540	2.494	0
2023-09-05	2.500	2.540	2.500	2.540	2.494	1,000
2023-09-04	2.540	2.540	2.520	2.520	2.474	900
2023-09-01	2.540	2.540	2.540	2.540	2.494	3,600
2023-08-31	2.500	2.500	2.500	2.500	2.454	16
2023-08-30	2.480	2.480	2.480	2.480	2.435	0
2023-08-29	2.480	2.500	2.440	2.500	2.454	37,631
2023-08-28	2.500	2.500	2.500	2.500	2.454	0
2023-08-25	2.480	2.480	2.480	2.480	2.435	0
2023-08-24	2.500	2.500	2.420	2.480	2.435	5,930
2023-08-23	2.560	2.560	2.400	2.460	2.415	10,125
2023-08-22	2.540	2.580	2.520	2.580	2.533	33,000
2023-08-21	2.600	2.600	2.600	2.600	2.553	0
2023-08-18	2.600	2.600	2.600	2.600	2.553	0
2023-08-17	2.600	2.600	2.600	2.600	2.553	0
2023-08-16	2.600	2.600	2.600	2.600	2.553	0
2023-08-15	2.600	2.600	2.600	2.600	2.553	0
2023-08-14	2.600	2.600	2.600	2.600	2.553	0
2023-08-11	2.600	2.600	2.600	2.600	2.553	0
2023-08-10	2.600	2.600	2.600	2.600	2.553	0
2023-08-09	2.600	2.600	2.600	2.600	2.553	0
2023-08-08	2.560	2.600	2.560	2.600	2.553	409
2023-08-07	2.580	2.580	2.580	2.580	2.533	5,000
2023-08-04	2.600	2.620	2.600	2.620	2.572	1,500
2023-08-03	2.600	2.600	2.600	2.600	2.553	0
2023-08-02	2.600	2.600	2.560	2.600	2.553	6,800
2023-08-01	2.640	2.640	2.620	2.620	2.572	200
2023-07-31	2.660	2.660	2.660	2.660	2.612	0
2023-07-28	2.660	2.660	2.660	2.660	2.612	0
2023-07-27	2.640	2.660	2.640	2.660	2.612	7,550
2023-07-26	2.620	2.620	2.620	2.620	2.572	0
2023-07-25	2.620	2.620	2.620	2.620	2.572	0
2023-07-24	2.620	2.620	2.620	2.620	2.572	0
2023-07-21	2.660	2.660	2.640	2.640	2.592	2,544
2023-07-20	2.620	2.660	2.620	2.660	2.612	7,850
2023-07-19	2.660	2.660	2.660	2.660	2.612	0
2023-07-18	2.660	2.660	2.640	2.640	2.592	1,138
2023-07-17	2.640	2.640	2.640	2.640	2.592	0
2023-07-14	2.600	2.640	2.600	2.640	2.592	1,250
2023-07-13	2.640	2.640	2.620	2.620	2.572	2,553
2023-07-12	2.620	2.640	2.620	2.640	2.592	550
2023-07-11	2.620	2.620	2.620	2.620	2.572	0
2023-07-10	2.620	2.660	2.620	2.640	2.592	2,650
2023-07-07	2.640	2.660	2.640	2.660	2.612	115
2023-07-06	2.620	2.640	2.620	2.640	2.592	1,275
2023-07-05	2.680	2.680	2.640	2.640	2.592	369
2023-07-04	2.660	2.680	2.660	2.680	2.631	10,500
2023-07-03	2.640	2.640	2.620	2.640	2.592	2,350
2023-06-30	2.660	2.660	2.660	2.660	2.612	0

← NewerPage 14 of 22 · 1,275 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.