Scherzer & Co. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 3.100 | 3.120 | 3.100 | 3.120 | 3.015 | 171 |
| 2022-02-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.015 | 4,100 |
| 2022-02-01 | 3.080 | 3.100 | 3.080 | 3.100 | 2.995 | 36 |
| 2022-01-31 | 3.120 | 3.120 | 3.120 | 3.120 | 3.015 | 0 |
| 2022-01-28 | 3.100 | 3.120 | 3.100 | 3.120 | 3.015 | 10,000 |
| 2022-01-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.015 | 0 |
| 2022-01-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.015 | 0 |
| 2022-01-25 | 3.100 | 3.140 | 3.100 | 3.100 | 2.995 | 7,325 |
| 2022-01-24 | 3.140 | 3.160 | 3.100 | 3.100 | 2.995 | 13,601 |
| 2022-01-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.053 | 8,000 |
| 2022-01-20 | 3.160 | 3.180 | 3.160 | 3.180 | 3.073 | 6,268 |
| 2022-01-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.073 | 1,000 |
| 2022-01-18 | 3.200 | 3.200 | 3.160 | 3.180 | 3.073 | 1,897 |
| 2022-01-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.092 | 2,240 |
| 2022-01-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.092 | 1,236 |
| 2022-01-13 | 3.200 | 3.220 | 3.200 | 3.220 | 3.111 | 170 |
| 2022-01-12 | 3.220 | 3.220 | 3.200 | 3.220 | 3.111 | 7,000 |
| 2022-01-11 | 3.240 | 3.260 | 3.220 | 3.220 | 3.111 | 2,046 |
| 2022-01-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.111 | 0 |
| 2022-01-07 | 3.200 | 3.240 | 3.200 | 3.240 | 3.131 | 3,636 |
| 2022-01-06 | 3.220 | 3.260 | 3.200 | 3.260 | 3.150 | 10,704 |
| 2022-01-05 | 3.260 | 3.260 | 3.220 | 3.260 | 3.150 | 1,754 |
| 2022-01-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.150 | 0 |
| 2022-01-03 | 3.240 | 3.340 | 3.200 | 3.220 | 3.111 | 11,875 |
| 2021-12-30 | 3.160 | 3.180 | 3.160 | 3.160 | 3.053 | 23,220 |
| 2021-12-29 | 3.200 | 3.220 | 3.200 | 3.220 | 3.111 | 44,653 |
| 2021-12-28 | 3.200 | 3.200 | 3.180 | 3.180 | 3.073 | 4,000 |
| 2021-12-27 | 3.220 | 3.220 | 3.180 | 3.180 | 3.073 | 36 |
| 2021-12-23 | 3.160 | 3.200 | 3.120 | 3.180 | 3.073 | 12,265 |
| 2021-12-22 | 3.180 | 3.180 | 3.160 | 3.160 | 3.053 | 7,402 |
| 2021-12-21 | 3.120 | 3.220 | 3.120 | 3.160 | 3.053 | 86,901 |
| 2021-12-20 | 3.080 | 3.080 | 3.020 | 3.060 | 2.957 | 40,500 |
| 2021-12-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.995 | 0 |
| 2021-12-16 | 3.060 | 3.080 | 3.040 | 3.080 | 2.976 | 10,000 |
| 2021-12-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.995 | 0 |
| 2021-12-14 | 3.080 | 3.080 | 3.020 | 3.060 | 2.957 | 6,920 |
| 2021-12-13 | 3.120 | 3.120 | 3.100 | 3.100 | 2.995 | 2,820 |
| 2021-12-10 | 3.140 | 3.140 | 3.080 | 3.120 | 3.015 | 8,500 |
| 2021-12-09 | 3.100 | 3.120 | 3.100 | 3.100 | 2.995 | 9,420 |
| 2021-12-08 | 3.080 | 3.100 | 3.060 | 3.100 | 2.995 | 3,245 |
| 2021-12-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.995 | 0 |
| 2021-12-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.995 | 0 |
| 2021-12-03 | 3.060 | 3.140 | 3.040 | 3.100 | 2.995 | 5,753 |
| 2021-12-02 | 3.100 | 3.120 | 3.100 | 3.120 | 3.015 | 2,000 |
| 2021-12-01 | 3.120 | 3.140 | 3.100 | 3.100 | 2.995 | 1,591 |
| 2021-11-30 | 3.080 | 3.080 | 3.080 | 3.080 | 2.976 | 0 |
| 2021-11-29 | 3.120 | 3.120 | 3.080 | 3.080 | 2.976 | 1,254 |
| 2021-11-26 | 3.140 | 3.140 | 3.020 | 3.120 | 3.015 | 15,029 |
| 2021-11-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.073 | 0 |
| 2021-11-24 | 3.220 | 3.220 | 3.140 | 3.160 | 3.053 | 15,400 |
| 2021-11-23 | 3.180 | 3.220 | 3.160 | 3.200 | 3.092 | 5,092 |
| 2021-11-22 | 3.180 | 3.200 | 3.180 | 3.200 | 3.092 | 6,000 |
| 2021-11-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.053 | 12,562 |
| 2021-11-18 | 3.180 | 3.200 | 3.180 | 3.200 | 3.092 | 10,000 |
| 2021-11-17 | 3.180 | 3.200 | 3.180 | 3.200 | 3.092 | 8,000 |
| 2021-11-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.092 | 0 |
| 2021-11-15 | 3.180 | 3.200 | 3.180 | 3.200 | 3.092 | 1,000 |
| 2021-11-12 | 3.220 | 3.220 | 3.180 | 3.200 | 3.092 | 15,162 |
| 2021-11-11 | 3.200 | 3.220 | 3.200 | 3.220 | 3.111 | 10,000 |
| 2021-11-10 | 3.180 | 3.200 | 3.180 | 3.200 | 3.092 | 3,800 |
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.