Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.660	2.660	2.660	2.660	2.612	0
2023-06-29	2.660	2.660	2.660	2.660	2.612	0
2023-06-28	2.700	2.720	2.680	2.680	2.631	9,000
2023-06-27	2.680	2.700	2.660	2.660	2.612	6,984
2023-06-26	2.660	2.660	2.660	2.660	2.612	0
2023-06-23	2.700	2.720	2.660	2.660	2.612	10,000
2023-06-22	2.660	2.680	2.660	2.680	2.631	1,802
2023-06-21	2.660	2.680	2.660	2.680	2.631	200
2023-06-20	2.660	2.660	2.660	2.660	2.612	0
2023-06-19	2.680	2.700	2.680	2.700	2.651	3,854
2023-06-16	2.700	2.700	2.660	2.660	2.612	1,000
2023-06-15	2.700	2.700	2.680	2.680	2.631	1,450
2023-06-14	2.680	2.680	2.660	2.660	2.612	2,976
2023-06-13	2.660	2.660	2.660	2.660	2.612	0
2023-06-12	2.700	2.700	2.660	2.660	2.612	9,927
2023-06-09	2.720	2.720	2.700	2.700	2.651	2,000
2023-06-08	2.700	2.700	2.700	2.700	2.651	0
2023-06-07	2.660	2.680	2.660	2.680	2.631	5,672
2023-06-06	2.700	2.700	2.700	2.700	2.651	0
2023-06-05	2.680	2.700	2.680	2.700	2.651	1,935
2023-06-02	2.660	2.680	2.660	2.680	2.631	2,541
2023-06-01	2.680	2.700	2.680	2.700	2.651	15,518
2023-05-31	2.660	2.680	2.640	2.680	2.631	5,000
2023-05-30	2.720	2.760	2.700	2.700	2.651	7,000
2023-05-29	2.680	2.700	2.680	2.700	2.651	9,100
2023-05-26	2.660	2.660	2.660	2.660	2.612	0
2023-05-25	2.660	2.660	2.660	2.660	2.612	0
2023-05-24	2.660	2.660	2.660	2.660	2.612	0
2023-05-23	2.660	2.660	2.640	2.640	2.592	25,000
2023-05-22	2.640	2.640	2.640	2.640	2.592	0
2023-05-19	2.640	2.640	2.640	2.640	2.592	0
2023-05-18	2.640	2.640	2.640	2.640	2.592	0
2023-05-17	2.660	2.660	2.640	2.640	2.592	2,908
2023-05-16	2.640	2.640	2.640	2.640	2.592	0
2023-05-15	2.640	2.640	2.640	2.640	2.592	0
2023-05-12	2.640	2.640	2.640	2.640	2.592	0
2023-05-11	2.640	2.640	2.640	2.640	2.592	0
2023-05-10	2.600	2.620	2.600	2.620	2.572	4,479
2023-05-09	2.640	2.640	2.640	2.640	2.592	0
2023-05-08	2.620	2.660	2.620	2.660	2.612	8,271
2023-05-05	2.660	2.660	2.660	2.660	2.612	0
2023-05-04	2.620	2.660	2.620	2.660	2.612	2,000
2023-05-03	2.660	2.660	2.660	2.660	2.612	0
2023-05-02	2.660	2.660	2.660	2.660	2.612	0
2023-04-28	2.680	2.680	2.680	2.680	2.631	0
2023-04-27	2.680	2.680	2.680	2.680	2.631	0
2023-04-26	2.680	2.680	2.680	2.680	2.631	0
2023-04-25	2.680	2.680	2.680	2.680	2.631	0
2023-04-24	2.680	2.680	2.680	2.680	2.631	0
2023-04-21	2.700	2.700	2.700	2.700	2.651	2,000
2023-04-20	2.680	2.680	2.680	2.680	2.631	0
2023-04-19	2.700	2.700	2.680	2.680	2.631	3,600
2023-04-18	2.700	2.700	2.700	2.700	2.651	4,200
2023-04-17	2.700	2.700	2.700	2.700	2.651	10,000
2023-04-14	2.740	2.740	2.740	2.740	2.690	0
2023-04-13	2.720	2.720	2.660	2.700	2.651	1,169
2023-04-12	2.740	2.760	2.640	2.740	2.690	11,210
2023-04-11	2.740	2.740	2.740	2.740	2.690	0
2023-04-06	2.680	2.720	2.680	2.720	2.670	7,000
2023-04-05	2.740	2.740	2.740	2.740	2.690	0

← NewerPage 15 of 22 · 1,276 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.