Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.700	2.740	2.700	2.740	2.690	1,232
2023-04-03	2.700	2.700	2.680	2.680	2.631	3,768
2023-03-31	2.720	2.720	2.720	2.720	2.670	0
2023-03-30	2.700	2.720	2.700	2.720	2.670	4,432
2023-03-29	2.700	2.700	2.680	2.680	2.631	2,068
2023-03-28	2.700	2.700	2.700	2.700	2.651	0
2023-03-27	2.700	2.700	2.700	2.700	2.651	0
2023-03-24	2.700	2.700	2.700	2.700	2.651	0
2023-03-23	2.720	2.720	2.720	2.720	2.670	0
2023-03-22	2.680	2.720	2.680	2.720	2.670	1,000
2023-03-21	2.720	2.720	2.720	2.720	2.670	0
2023-03-20	2.720	2.720	2.720	2.720	2.670	0
2023-03-17	2.740	2.740	2.740	2.740	2.690	3,693
2023-03-16	2.760	2.760	2.760	2.760	2.710	0
2023-03-15	2.800	2.800	2.700	2.700	2.651	2,697
2023-03-14	2.720	2.760	2.720	2.760	2.710	4,000
2023-03-13	2.760	2.760	2.760	2.760	2.710	0
2023-03-10	2.760	2.760	2.760	2.760	2.710	0
2023-03-09	2.760	2.760	2.760	2.760	2.710	0
2023-03-08	2.780	2.780	2.780	2.780	2.729	0
2023-03-07	2.760	2.760	2.760	2.760	2.710	0
2023-03-06	2.760	2.760	2.760	2.760	2.710	0
2023-03-03	2.800	2.800	2.740	2.760	2.710	6,700
2023-03-02	2.780	2.780	2.780	2.780	2.729	0
2023-03-01	2.720	2.840	2.720	2.780	2.729	61,392
2023-02-28	2.740	2.740	2.740	2.740	2.690	0
2023-02-27	2.720	2.740	2.720	2.740	2.690	2,413
2023-02-24	2.720	2.740	2.720	2.740	2.690	246
2023-02-23	2.720	2.720	2.720	2.720	2.670	0
2023-02-22	2.740	2.740	2.720	2.720	2.670	4,393
2023-02-21	2.720	2.760	2.720	2.760	2.710	10,926
2023-02-20	2.760	2.760	2.760	2.760	2.710	0
2023-02-17	2.760	2.760	2.760	2.760	2.710	0
2023-02-16	2.740	2.740	2.740	2.740	2.690	0
2023-02-15	2.740	2.740	2.740	2.740	2.690	0
2023-02-14	2.720	2.720	2.720	2.720	2.670	1,999
2023-02-13	2.720	2.760	2.720	2.760	2.710	1,000
2023-02-10	2.760	2.760	2.760	2.760	2.710	0
2023-02-09	2.740	2.740	2.740	2.740	2.690	0
2023-02-08	2.740	2.740	2.740	2.740	2.690	0
2023-02-07	2.740	2.740	2.740	2.740	2.690	0
2023-02-06	2.740	2.740	2.740	2.740	2.690	0
2023-02-03	2.760	2.760	2.760	2.760	2.710	0
2023-02-02	2.720	2.720	2.720	2.720	2.670	0
2023-02-01	2.720	2.720	2.720	2.720	2.670	0
2023-01-31	2.700	2.720	2.700	2.720	2.670	2,000
2023-01-30	2.740	2.740	2.740	2.740	2.690	0
2023-01-27	2.740	2.740	2.740	2.740	2.690	0
2023-01-26	2.740	2.740	2.740	2.740	2.690	0
2023-01-25	2.700	2.740	2.700	2.740	2.690	5,000
2023-01-24	2.740	2.740	2.700	2.740	2.690	1,200
2023-01-23	2.740	2.740	2.740	2.740	2.690	0
2023-01-20	2.700	2.740	2.700	2.740	2.690	7,470
2023-01-19	2.740	2.740	2.740	2.740	2.690	0
2023-01-18	2.700	2.720	2.700	2.720	2.670	691
2023-01-17	2.700	2.740	2.700	2.740	2.690	7,219
2023-01-16	2.720	2.720	2.720	2.720	2.670	0
2023-01-13	2.700	2.720	2.700	2.720	2.670	14,715
2023-01-12	2.800	2.800	2.660	2.760	2.710	62,550
2023-01-11	2.760	2.780	2.760	2.780	2.729	1,895

← NewerPage 16 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.