Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.760	2.760	2.760	2.760	2.710	0
2023-01-09	2.760	2.760	2.760	2.760	2.710	0
2023-01-06	2.760	2.760	2.760	2.760	2.710	0
2023-01-05	2.760	2.760	2.760	2.760	2.710	0
2023-01-04	2.700	2.740	2.700	2.740	2.690	2,450
2023-01-03	2.680	2.680	2.680	2.680	2.631	0
2023-01-02	2.700	2.700	2.700	2.700	2.651	0
2022-12-30	2.620	2.640	2.620	2.640	2.592	6,844
2022-12-29	2.660	2.660	2.660	2.660	2.612	0
2022-12-28	2.640	2.660	2.640	2.660	2.612	1,350
2022-12-27	2.660	2.660	2.660	2.660	2.612	0
2022-12-23	2.660	2.660	2.660	2.660	2.612	0
2022-12-22	2.640	2.660	2.640	2.660	2.612	393
2022-12-21	2.640	2.660	2.640	2.660	2.612	10,000
2022-12-20	2.640	2.640	2.640	2.640	2.592	0
2022-12-19	2.640	2.640	2.640	2.640	2.592	5,200
2022-12-16	2.680	2.680	2.660	2.660	2.612	2,000
2022-12-15	2.700	2.700	2.700	2.700	2.651	0
2022-12-14	2.680	2.680	2.680	2.680	2.631	0
2022-12-13	2.680	2.680	2.680	2.680	2.631	155
2022-12-12	2.660	2.660	2.660	2.660	2.612	0
2022-12-09	2.660	2.660	2.660	2.660	2.612	0
2022-12-08	2.680	2.680	2.660	2.660	2.612	781
2022-12-07	2.660	2.660	2.660	2.660	2.612	0
2022-12-06	2.660	2.660	2.660	2.660	2.612	0
2022-12-05	2.680	2.680	2.680	2.680	2.631	0
2022-12-02	2.680	2.680	2.680	2.680	2.631	0
2022-12-01	2.680	2.700	2.640	2.660	2.612	6,750
2022-11-30	2.620	2.640	2.600	2.640	2.592	8,008
2022-11-29	2.680	2.680	2.680	2.680	2.631	0
2022-11-28	2.660	2.680	2.660	2.680	2.631	2,000
2022-11-25	2.700	2.700	2.700	2.700	2.651	0
2022-11-24	2.680	2.720	2.560	2.720	2.670	16,669
2022-11-23	2.680	2.680	2.660	2.660	2.612	2,000
2022-11-22	2.700	2.700	2.700	2.700	2.651	0
2022-11-21	2.700	2.700	2.700	2.700	2.651	0
2022-11-18	2.720	2.720	2.720	2.720	2.670	0
2022-11-17	2.740	2.760	2.720	2.720	2.670	5,000
2022-11-16	2.720	2.720	2.720	2.720	2.670	0
2022-11-15	2.720	2.720	2.720	2.720	2.670	0
2022-11-14	2.720	2.720	2.720	2.720	2.670	0
2022-11-11	2.700	2.700	2.680	2.700	2.651	4,000
2022-11-10	2.640	2.660	2.600	2.660	2.612	2,745
2022-11-09	2.680	2.680	2.680	2.680	2.631	373
2022-11-08	2.760	2.760	2.520	2.620	2.572	18,900
2022-11-07	2.800	2.800	2.800	2.800	2.749	15,500
2022-11-04	2.780	2.800	2.760	2.760	2.710	3,000
2022-11-03	2.860	2.880	2.780	2.780	2.729	24,500
2022-11-02	2.800	2.800	2.800	2.800	2.749	0
2022-11-01	2.860	2.860	2.800	2.800	2.749	1,000
2022-10-31	2.640	2.740	2.600	2.740	2.690	1,500
2022-10-28	2.620	2.640	2.620	2.640	2.592	2,500
2022-10-27	2.600	2.620	2.600	2.620	2.572	410
2022-10-26	2.600	2.600	2.600	2.600	2.553	5,250
2022-10-25	2.600	2.600	2.600	2.600	2.553	0
2022-10-24	2.560	2.600	2.560	2.580	2.533	4,762
2022-10-21	2.580	2.580	2.580	2.580	2.533	0
2022-10-20	2.580	2.580	2.580	2.580	2.533	0
2022-10-19	2.600	2.600	2.600	2.600	2.553	0
2022-10-18	2.620	2.620	2.600	2.600	2.553	3,877

← NewerPage 17 of 22 · 1,279 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.