Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.620	2.620	2.620	2.620	2.572	4,231
2026-04-30	2.600	2.600	2.580	2.600	2.553	3,720
2026-04-29	2.600	2.600	2.600	2.600	2.553	4,855
2026-04-28	2.600	2.600	2.600	2.600	2.553	5,749
2026-04-27	2.580	2.600	2.580	2.600	2.553	5,001
2026-04-24	2.600	2.600	2.600	2.600	2.553	0
2026-04-23	2.600	2.600	2.600	2.600	2.553	199
2026-04-22	2.600	2.600	2.600	2.600	2.553	0
2026-04-21	2.580	2.580	2.580	2.580	2.533	0
2026-04-20	2.560	2.580	2.560	2.580	2.533	4,588
2026-04-17	2.560	2.580	2.560	2.580	2.533	4,701
2026-04-16	2.560	2.560	2.560	2.560	2.513	459
2026-04-15	2.560	2.560	2.560	2.560	2.513	0
2026-04-14	2.560	2.560	2.480	2.540	2.494	14,251
2026-04-13	2.580	2.580	2.580	2.580	2.533	1,585
2026-04-10	2.560	2.600	2.540	2.580	2.533	5,179
2026-04-09	2.580	2.600	2.580	2.580	2.533	2,305
2026-04-08	2.560	2.600	2.560	2.560	2.513	12,892
2026-04-07	2.520	2.540	2.520	2.540	2.494	4,738
2026-04-02	2.560	2.560	2.540	2.560	2.513	4,772
2026-04-01	2.560	2.560	2.560	2.560	2.513	1,981
2026-03-31	2.560	2.560	2.560	2.560	2.513	0
2026-03-30	2.560	2.560	2.540	2.540	2.494	5,492
2026-03-27	2.540	2.560	2.500	2.560	2.513	12,136
2026-03-26	2.500	2.540	2.500	2.540	2.494	1
2026-03-25	2.500	2.520	2.500	2.520	2.474	1,020
2026-03-24	2.520	2.520	2.420	2.460	2.415	5,314
2026-03-23	2.600	2.600	2.380	2.480	2.435	15,509
2026-03-20	2.500	2.540	2.500	2.500	2.454	3,980
2026-03-19	2.560	2.560	2.460	2.520	2.474	6,201
2026-03-18	2.580	2.580	2.560	2.580	2.533	2,428
2026-03-17	2.580	2.620	2.580	2.580	2.533	34,957
2026-03-16	2.560	2.580	2.560	2.580	2.533	7,912
2026-03-13	2.580	2.580	2.580	2.580	2.533	0
2026-03-12	2.600	2.600	2.560	2.560	2.513	16,996
2026-03-11	2.580	2.600	2.580	2.600	2.553	641
2026-03-10	2.580	2.600	2.540	2.600	2.553	24,400
2026-03-09	2.580	2.600	2.580	2.600	2.553	3,133
2026-03-06	2.620	2.620	2.620	2.620	2.572	2,678
2026-03-05	2.680	2.680	2.600	2.620	2.572	5,870
2026-03-04	2.640	2.660	2.640	2.660	2.612	8
2026-03-03	2.660	2.680	2.640	2.640	2.592	9,395
2026-03-02	2.680	2.700	2.680	2.680	2.631	3,134
2026-02-27	2.700	2.720	2.700	2.720	2.670	3,778
2026-02-26	2.700	2.720	2.700	2.720	2.670	1,609
2026-02-25	2.700	2.700	2.680	2.700	2.651	7,805
2026-02-24	2.740	2.740	2.700	2.700	2.651	5,602
2026-02-23	2.680	2.720	2.680	2.720	2.670	15,146
2026-02-20	2.700	2.700	2.700	2.700	2.651	5,145
2026-02-19	2.660	2.680	2.660	2.680	2.631	9,886
2026-02-18	2.640	2.660	2.640	2.660	2.612	17,306
2026-02-17	2.640	2.640	2.640	2.640	2.592	5,738
2026-02-16	2.640	2.640	2.620	2.640	2.592	4,502
2026-02-13	2.640	2.640	2.640	2.640	2.592	0
2026-02-12	2.620	2.620	2.620	2.620	2.572	1,000
2026-02-11	2.660	2.660	2.620	2.620	2.572	6,918
2026-02-10	2.620	2.620	2.620	2.620	2.572	420
2026-02-09	2.660	2.680	2.580	2.640	2.592	7,791
2026-02-06	2.580	2.620	2.580	2.620	2.572	4,559
2026-02-05	2.640	2.640	2.640	2.640	2.592	0

← NewerPage 3 of 22 · 1,278 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.