Scherzer & Co. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 2.980 | 2.980 | 2.980 | 2.980 | 2.926 | 0 |
| 2022-07-22 | 2.940 | 2.940 | 2.900 | 2.940 | 2.886 | 7,678 |
| 2022-07-21 | 2.960 | 2.980 | 2.940 | 2.980 | 2.926 | 7,506 |
| 2022-07-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.945 | 0 |
| 2022-07-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.926 | 0 |
| 2022-07-18 | 2.980 | 3.020 | 2.960 | 3.020 | 2.965 | 508 |
| 2022-07-15 | 2.980 | 2.980 | 2.960 | 2.980 | 2.926 | 3,342 |
| 2022-07-14 | 3.060 | 3.080 | 2.980 | 3.020 | 2.965 | 6,501 |
| 2022-07-13 | 3.020 | 3.020 | 3.020 | 3.020 | 2.965 | 0 |
| 2022-07-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.945 | 0 |
| 2022-07-11 | 2.980 | 3.000 | 2.980 | 3.000 | 2.945 | 5,000 |
| 2022-07-08 | 3.020 | 3.020 | 3.020 | 3.020 | 2.965 | 0 |
| 2022-07-07 | 2.960 | 2.980 | 2.960 | 2.980 | 2.926 | 2,000 |
| 2022-07-06 | 2.980 | 3.000 | 2.940 | 2.980 | 2.926 | 12,001 |
| 2022-07-05 | 3.020 | 3.020 | 3.020 | 3.020 | 2.965 | 5,544 |
| 2022-07-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.004 | 0 |
| 2022-07-01 | 3.000 | 3.020 | 3.000 | 3.020 | 2.965 | 6,700 |
| 2022-06-30 | 3.060 | 3.060 | 3.000 | 3.060 | 3.004 | 4,420 |
| 2022-06-29 | 3.180 | 3.180 | 3.060 | 3.120 | 3.063 | 17,631 |
| 2022-06-28 | 3.120 | 3.200 | 3.120 | 3.160 | 3.102 | 2,097 |
| 2022-06-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.063 | 0 |
| 2022-06-24 | 3.080 | 3.100 | 3.080 | 3.100 | 3.043 | 4,310 |
| 2022-06-23 | 3.080 | 3.100 | 3.080 | 3.100 | 3.043 | 1,000 |
| 2022-06-22 | 3.100 | 3.100 | 3.060 | 3.100 | 3.043 | 13,942 |
| 2022-06-21 | 3.100 | 3.120 | 3.100 | 3.120 | 3.063 | 728 |
| 2022-06-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.063 | 0 |
| 2022-06-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.102 | 0 |
| 2022-06-16 | 3.120 | 3.140 | 3.100 | 3.140 | 3.083 | 9,800 |
| 2022-06-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.102 | 0 |
| 2022-06-14 | 3.140 | 3.160 | 3.140 | 3.160 | 3.102 | 3,155 |
| 2022-06-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.102 | 0 |
| 2022-06-10 | 3.200 | 3.200 | 3.160 | 3.160 | 3.102 | 112 |
| 2022-06-09 | 3.200 | 3.220 | 3.200 | 3.220 | 3.161 | 200 |
| 2022-06-08 | 3.120 | 3.160 | 3.120 | 3.160 | 3.102 | 22 |
| 2022-06-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.122 | 0 |
| 2022-06-06 | 3.160 | 3.160 | 3.160 | 3.160 | 3.102 | 0 |
| 2022-06-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.102 | 0 |
| 2022-06-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.102 | 0 |
| 2022-06-01 | 3.100 | 3.180 | 3.100 | 3.160 | 3.102 | 2,291 |
| 2022-05-31 | 3.160 | 3.180 | 3.160 | 3.180 | 3.122 | 137 |
| 2022-05-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.102 | 0 |
| 2022-05-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.102 | 0 |
| 2022-05-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.102 | 0 |
| 2022-05-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.083 | 0 |
| 2022-05-24 | 3.100 | 3.140 | 3.060 | 3.140 | 3.083 | 6,140 |
| 2022-05-23 | 3.200 | 3.200 | 3.100 | 3.160 | 3.053 | 14,971 |
| 2022-05-20 | 3.160 | 3.160 | 3.160 | 3.160 | 3.053 | 0 |
| 2022-05-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.053 | 0 |
| 2022-05-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.053 | 0 |
| 2022-05-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.053 | 0 |
| 2022-05-16 | 3.100 | 3.160 | 3.100 | 3.160 | 3.053 | 5,000 |
| 2022-05-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.015 | 0 |
| 2022-05-12 | 3.080 | 3.120 | 3.080 | 3.120 | 3.015 | 9,073 |
| 2022-05-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.053 | 0 |
| 2022-05-10 | 3.120 | 3.160 | 3.120 | 3.160 | 3.053 | 4,500 |
| 2022-05-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.111 | 0 |
| 2022-05-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.111 | 0 |
| 2022-05-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.111 | 0 |
| 2022-05-04 | 3.160 | 3.220 | 3.160 | 3.220 | 3.111 | 9,876 |
| 2022-05-03 | 3.180 | 3.180 | 3.180 | 3.180 | 3.073 | 0 |
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.