Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.700	2.700	2.700	2.700	2.700	272
2026-07-23	2.720	2.720	2.680	2.700	2.700	3,955
2026-07-22	2.720	2.720	2.720	2.720	2.720	4,000
2026-07-21	2.700	2.700	2.680	2.700	2.700	4,250
2026-07-20	2.700	2.700	2.680	2.700	2.700	6,206
2026-07-17	2.740	2.740	2.720	2.720	2.720	2,898
2026-07-16	2.720	2.720	2.720	2.720	2.720	2,289
2026-07-15	2.740	2.740	2.660	2.720	2.720	2,289
2026-07-14	2.740	2.740	2.740	2.740	2.740	4,514
2026-07-13	2.740	2.740	2.740	2.740	2.740	4,178
2026-07-10	2.740	2.740	2.720	2.720	2.720	3,002
2026-07-09	2.760	2.760	2.740	2.740	2.740	3,027
2026-07-08	2.760	2.760	2.760	2.760	2.760	3,035
2026-07-07	2.760	2.760	2.760	2.760	2.760	3,082
2026-07-06	2.760	2.760	2.740	2.740	2.740	3,139
2026-07-03	2.760	2.760	2.700	2.700	2.700	25,478
2026-07-02	2.760	2.760	2.760	2.760	2.760	2,876
2026-07-01	2.760	2.760	2.760	2.760	2.760	11,097
2026-06-30	2.760	2.780	2.760	2.760	2.760	17,050
2026-06-29	2.760	2.780	2.760	2.760	2.760	4,667
2026-06-26	2.760	2.760	2.760	2.760	2.760	20,286
2026-06-25	2.740	2.740	2.740	2.740	2.740	13,735
2026-06-24	2.760	2.760	2.740	2.740	2.740	6,213
2026-06-23	2.680	2.740	2.680	2.740	2.740	88,769
2026-06-22	2.700	2.700	2.680	2.700	2.700	2,260
2026-06-19	2.720	2.720	2.700	2.700	2.700	11,123
2026-06-18	2.720	2.720	2.680	2.700	2.700	8,556
2026-06-17	2.720	2.720	2.700	2.700	2.700	1,112
2026-06-16	2.720	2.720	2.700	2.700	2.700	5,171
2026-06-15	2.700	2.720	2.700	2.700	2.700	1,650
2026-06-12	2.680	2.700	2.680	2.700	2.700	5,000
2026-06-11	2.740	2.740	2.680	2.680	2.680	4,584
2026-06-10	2.720	2.720	2.720	2.720	2.720	5,000
2026-06-09	2.760	2.760	2.700	2.720	2.720	6,793
2026-06-08	2.760	2.760	2.760	2.760	2.760	6,697
2026-06-05	2.800	2.800	2.780	2.780	2.780	35
2026-06-04	2.760	2.760	2.720	2.740	2.740	871
2026-06-03	2.720	2.740	2.720	2.740	2.740	5,219
2026-06-02	2.700	2.740	2.700	2.740	2.740	3,197
2026-06-01	2.740	2.740	2.740	2.740	2.740	214
2026-05-29	2.760	2.760	2.720	2.720	2.720	137
2026-05-28	2.700	2.780	2.700	2.720	2.720	12,703
2026-05-27	2.760	2.760	2.740	2.740	2.690	503
2026-05-26	2.740	2.740	2.740	2.740	2.690	165
2026-05-25	2.660	2.660	2.660	2.660	2.612	0
2026-05-22	2.680	2.720	2.680	2.700	2.651	14,822
2026-05-21	2.640	2.640	2.640	2.640	2.592	5,000
2026-05-20	2.680	2.680	2.660	2.660	2.612	3,500
2026-05-19	2.640	2.640	2.640	2.640	2.592	19
2026-05-18	2.760	2.760	2.640	2.640	2.592	6,006
2026-05-15	2.740	2.740	2.700	2.700	2.651	1,500
2026-05-14	2.620	2.700	2.620	2.660	2.612	4,429
2026-05-13	2.640	2.640	2.640	2.640	2.592	0
2026-05-12	2.640	2.640	2.640	2.640	2.592	1,900
2026-05-11	2.640	2.680	2.600	2.640	2.592	27,817
2026-05-08	2.580	2.600	2.580	2.600	2.553	20,700
2026-05-07	2.580	2.600	2.580	2.580	2.533	110
2026-05-06	2.600	2.600	2.580	2.580	2.533	7,000
2026-05-05	2.580	2.580	2.580	2.580	2.533	25
2026-05-04	2.620	2.620	2.620	2.620	2.572	4,231

← NewerPage 2 of 5 · 252 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.