Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.560	2.560	2.560	2.560	2.513	0
2022-10-14	2.520	2.520	2.520	2.520	2.474	0
2022-10-13	2.480	2.560	2.480	2.560	2.513	10,000
2022-10-12	2.480	2.480	2.480	2.480	2.435	15,915
2022-10-11	2.440	2.440	2.360	2.440	2.396	14,789
2022-10-10	2.480	2.480	2.460	2.460	2.415	3,500
2022-10-07	2.480	2.480	2.460	2.460	2.415	3,060
2022-10-06	2.520	2.520	2.480	2.500	2.454	12,200
2022-10-05	2.580	2.580	2.560	2.560	2.513	2,300
2022-10-04	2.620	2.620	2.460	2.600	2.553	33,126
2022-10-03	2.600	2.600	2.600	2.600	2.553	0
2022-09-30	2.520	2.640	2.520	2.620	2.572	3,725
2022-09-29	2.700	2.700	2.500	2.580	2.533	17,429
2022-09-28	2.740	2.760	2.740	2.760	2.710	15,600
2022-09-27	2.760	2.760	2.760	2.760	2.710	0
2022-09-26	2.740	2.780	2.740	2.780	2.729	3,372
2022-09-23	2.780	2.780	2.760	2.760	2.710	2,944
2022-09-22	2.800	2.820	2.800	2.820	2.769	2,000
2022-09-21	2.820	2.840	2.820	2.840	2.788	2,056
2022-09-20	2.880	2.880	2.840	2.840	2.788	1,100
2022-09-19	2.880	2.880	2.880	2.880	2.827	1,134
2022-09-16	2.940	2.940	2.880	2.880	2.827	7,944
2022-09-15	2.940	2.960	2.940	2.960	2.906	9,546
2022-09-14	2.940	2.940	2.940	2.940	2.886	0
2022-09-13	2.920	2.960	2.920	2.940	2.886	8,892
2022-09-12	2.940	2.940	2.940	2.940	2.886	1,700
2022-09-09	2.960	2.960	2.960	2.960	2.906	336
2022-09-08	2.960	2.960	2.960	2.960	2.906	0
2022-09-07	2.960	2.960	2.960	2.960	2.906	0
2022-09-06	2.960	2.960	2.960	2.960	2.906	0
2022-09-05	2.920	2.940	2.920	2.940	2.886	7,572
2022-09-02	2.960	2.960	2.960	2.960	2.906	2,370
2022-09-01	2.960	2.960	2.960	2.960	2.906	0
2022-08-31	2.960	2.960	2.960	2.960	2.906	5,000
2022-08-30	2.960	2.960	2.960	2.960	2.906	2,137
2022-08-29	2.960	2.980	2.960	2.980	2.926	24,850
2022-08-26	2.960	2.980	2.960	2.980	2.926	1,028
2022-08-25	2.980	2.980	2.980	2.980	2.926	0
2022-08-24	2.960	2.960	2.960	2.960	2.906	5,000
2022-08-23	2.960	2.980	2.960	2.980	2.926	5,065
2022-08-22	2.960	2.980	2.960	2.980	2.926	2,000
2022-08-19	2.980	2.980	2.980	2.980	2.926	0
2022-08-18	2.980	3.000	2.980	2.980	2.926	733
2022-08-17	2.980	2.980	2.980	2.980	2.926	0
2022-08-16	2.980	2.980	2.980	2.980	2.926	0
2022-08-15	3.000	3.000	2.980	2.980	2.926	200
2022-08-12	3.000	3.000	2.960	2.980	2.926	5,363
2022-08-11	2.980	2.980	2.980	2.980	2.926	0
2022-08-10	3.000	3.000	2.980	2.980	2.926	2,000
2022-08-09	2.980	2.980	2.980	2.980	2.926	0
2022-08-08	3.000	3.000	2.980	2.980	2.926	1,000
2022-08-05	2.960	2.960	2.960	2.960	2.906	4,310
2022-08-04	3.020	3.020	3.020	3.020	2.965	0
2022-08-03	3.040	3.080	3.020	3.020	2.965	1,145
2022-08-02	3.040	3.040	3.020	3.020	2.965	3,000
2022-08-01	2.960	2.980	2.920	2.980	2.926	4,380
2022-07-29	2.980	2.980	2.980	2.980	2.926	0
2022-07-28	2.980	2.980	2.980	2.980	2.926	0
2022-07-27	2.920	3.020	2.920	2.980	2.926	481
2022-07-26	3.040	3.040	2.980	2.980	2.926	1,920

← NewerPage 18 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.