Scherzer & Co. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 3.200 | 3.200 | 3.160 | 3.160 | 3.053 | 750 |
| 2022-04-29 | 3.160 | 3.260 | 3.160 | 3.220 | 3.111 | 5,855 |
| 2022-04-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.111 | 0 |
| 2022-04-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.073 | 0 |
| 2022-04-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.073 | 0 |
| 2022-04-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.073 | 0 |
| 2022-04-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.150 | 0 |
| 2022-04-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.150 | 0 |
| 2022-04-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.150 | 0 |
| 2022-04-19 | 3.280 | 3.280 | 3.200 | 3.240 | 3.131 | 6,580 |
| 2022-04-14 | 3.220 | 3.260 | 3.220 | 3.260 | 3.150 | 8,500 |
| 2022-04-13 | 3.120 | 3.180 | 3.120 | 3.180 | 3.073 | 500 |
| 2022-04-12 | 3.200 | 3.200 | 3.180 | 3.180 | 3.073 | 3,237 |
| 2022-04-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.053 | 0 |
| 2022-04-08 | 3.180 | 3.180 | 3.160 | 3.160 | 3.053 | 5,400 |
| 2022-04-07 | 3.120 | 3.160 | 3.100 | 3.140 | 3.034 | 4,100 |
| 2022-04-06 | 3.100 | 3.140 | 3.100 | 3.140 | 3.034 | 1,000 |
| 2022-04-05 | 3.200 | 3.200 | 3.120 | 3.140 | 3.034 | 6,005 |
| 2022-04-04 | 3.140 | 3.160 | 3.100 | 3.160 | 3.053 | 5,170 |
| 2022-04-01 | 3.140 | 3.200 | 3.140 | 3.160 | 3.053 | 35,000 |
| 2022-03-31 | 3.120 | 3.140 | 3.020 | 3.100 | 2.995 | 6,673 |
| 2022-03-30 | 3.080 | 3.080 | 3.080 | 3.080 | 2.976 | 0 |
| 2022-03-29 | 3.080 | 3.080 | 3.080 | 3.080 | 2.976 | 0 |
| 2022-03-28 | 3.080 | 3.080 | 3.080 | 3.080 | 2.976 | 0 |
| 2022-03-25 | 3.060 | 3.060 | 3.060 | 3.060 | 2.957 | 0 |
| 2022-03-24 | 3.060 | 3.060 | 3.060 | 3.060 | 2.957 | 0 |
| 2022-03-23 | 3.060 | 3.060 | 3.060 | 3.060 | 2.957 | 0 |
| 2022-03-22 | 3.060 | 3.060 | 3.060 | 3.060 | 2.957 | 0 |
| 2022-03-21 | 3.000 | 3.060 | 3.000 | 3.060 | 2.957 | 331 |
| 2022-03-18 | 3.020 | 3.060 | 3.020 | 3.040 | 2.937 | 1,210 |
| 2022-03-17 | 3.000 | 3.000 | 3.000 | 3.000 | 2.899 | 0 |
| 2022-03-16 | 2.980 | 3.000 | 2.960 | 3.000 | 2.899 | 2,280 |
| 2022-03-15 | 3.020 | 3.020 | 3.020 | 3.020 | 2.918 | 0 |
| 2022-03-14 | 3.000 | 3.020 | 3.000 | 3.020 | 2.918 | 2,220 |
| 2022-03-11 | 3.080 | 3.160 | 3.040 | 3.040 | 2.937 | 6,251 |
| 2022-03-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.860 | 0 |
| 2022-03-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.860 | 0 |
| 2022-03-08 | 2.940 | 2.940 | 2.940 | 2.940 | 2.841 | 0 |
| 2022-03-07 | 2.960 | 3.000 | 2.960 | 3.000 | 2.899 | 3,000 |
| 2022-03-04 | 3.000 | 3.000 | 2.900 | 2.980 | 2.879 | 37,519 |
| 2022-03-03 | 3.040 | 3.040 | 3.040 | 3.040 | 2.937 | 0 |
| 2022-03-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.899 | 0 |
| 2022-03-01 | 3.020 | 3.020 | 3.020 | 3.020 | 2.918 | 0 |
| 2022-02-28 | 3.040 | 3.040 | 3.040 | 3.040 | 2.937 | 0 |
| 2022-02-25 | 3.000 | 3.100 | 3.000 | 3.040 | 2.937 | 3,698 |
| 2022-02-24 | 3.080 | 3.080 | 2.880 | 2.960 | 2.860 | 28,798 |
| 2022-02-23 | 3.080 | 3.100 | 3.080 | 3.100 | 2.995 | 2,000 |
| 2022-02-22 | 3.080 | 3.080 | 3.080 | 3.080 | 2.976 | 0 |
| 2022-02-21 | 3.080 | 3.080 | 3.060 | 3.080 | 2.976 | 10,622 |
| 2022-02-18 | 3.060 | 3.120 | 3.060 | 3.120 | 3.015 | 4,000 |
| 2022-02-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.995 | 2,549 |
| 2022-02-16 | 3.100 | 3.120 | 3.100 | 3.120 | 3.015 | 10,000 |
| 2022-02-15 | 3.100 | 3.140 | 3.100 | 3.120 | 3.015 | 5,968 |
| 2022-02-14 | 3.060 | 3.140 | 3.060 | 3.140 | 3.034 | 5,000 |
| 2022-02-11 | 3.080 | 3.100 | 3.080 | 3.100 | 2.995 | 200 |
| 2022-02-10 | 3.080 | 3.120 | 3.080 | 3.120 | 3.015 | 1,000 |
| 2022-02-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.015 | 0 |
| 2022-02-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.015 | 0 |
| 2022-02-07 | 3.140 | 3.160 | 3.120 | 3.120 | 3.015 | 6,894 |
| 2022-02-04 | 3.140 | 3.140 | 3.100 | 3.100 | 2.995 | 6,678 |
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.