Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.640	2.680	2.620	2.620	2.572	7,461
2026-02-03	2.580	2.620	2.580	2.600	2.553	11,488
2026-02-02	2.600	2.600	2.560	2.580	2.533	10,636
2026-01-30	2.600	2.600	2.580	2.600	2.553	3,837
2026-01-29	2.600	2.600	2.580	2.600	2.553	3,500
2026-01-28	2.600	2.600	2.580	2.600	2.553	19,269
2026-01-27	2.600	2.600	2.560	2.600	2.553	69,139
2026-01-26	2.540	2.580	2.540	2.560	2.513	29,611
2026-01-23	2.520	2.540	2.500	2.540	2.494	38,594
2026-01-22	2.560	2.600	2.520	2.560	2.513	28,015
2026-01-21	2.580	2.580	2.560	2.560	2.513	1,043
2026-01-20	2.560	2.600	2.520	2.580	2.533	11,387
2026-01-19	2.620	2.620	2.540	2.560	2.513	17,652
2026-01-16	2.580	2.580	2.580	2.580	2.533	0
2026-01-15	2.600	2.600	2.580	2.580	2.533	1,883
2026-01-14	2.560	2.560	2.560	2.560	2.513	1,500
2026-01-13	2.540	2.560	2.540	2.560	2.513	5,990
2026-01-12	2.520	2.540	2.500	2.520	2.474	11,531
2026-01-09	2.500	2.520	2.500	2.520	2.474	3,814
2026-01-08	2.460	2.500	2.460	2.480	2.435	11,686
2026-01-07	2.460	2.480	2.420	2.440	2.396	4,342
2026-01-06	2.440	2.440	2.440	2.440	2.396	0
2026-01-05	2.440	2.460	2.440	2.440	2.396	8,938
2026-01-02	2.420	2.420	2.420	2.420	2.376	2,421
2025-12-30	2.440	2.440	2.420	2.420	2.376	11,903
2025-12-29	2.360	2.400	2.360	2.400	2.356	4,157
2025-12-23	2.420	2.420	2.380	2.400	2.356	0
2025-12-22	2.440	2.440	2.380	2.420	2.376	4,686
2025-12-19	2.400	2.420	2.380	2.380	2.337	24,500
2025-12-18	2.340	2.340	2.340	2.340	2.297	0
2025-12-17	2.340	2.340	2.340	2.340	2.297	0
2025-12-16	2.340	2.340	2.340	2.340	2.297	0
2025-12-15	2.340	2.340	2.340	2.340	2.297	0
2025-12-12	2.340	2.340	2.320	2.340	2.297	5,155
2025-12-11	2.320	2.340	2.320	2.340	2.297	2,119
2025-12-10	2.320	2.320	2.320	2.320	2.278	1,319
2025-12-09	2.300	2.320	2.300	2.320	2.278	7,040
2025-12-08	2.340	2.340	2.340	2.340	2.297	0
2025-12-05	2.340	2.360	2.340	2.340	2.297	6,102
2025-12-04	2.320	2.340	2.320	2.320	2.278	4,224
2025-12-03	2.340	2.340	2.320	2.320	2.278	1,336
2025-12-02	2.320	2.340	2.300	2.320	2.278	9,167
2025-12-01	2.320	2.320	2.320	2.320	2.278	4,365
2025-11-28	2.320	2.320	2.280	2.320	2.278	6,482
2025-11-27	2.300	2.320	2.300	2.320	2.278	3,240
2025-11-26	2.300	2.300	2.300	2.300	2.258	0
2025-11-25	2.300	2.300	2.300	2.300	2.258	1,997
2025-11-24	2.300	2.300	2.300	2.300	2.258	2,016
2025-11-21	2.300	2.300	2.300	2.300	2.258	3,521
2025-11-20	2.320	2.320	2.320	2.320	2.278	0
2025-11-19	2.320	2.320	2.300	2.300	2.258	5,276
2025-11-18	2.300	2.300	2.280	2.300	2.258	22,216
2025-11-17	2.320	2.320	2.320	2.320	2.278	2,630
2025-11-14	2.320	2.320	2.300	2.320	2.278	10,544
2025-11-13	2.320	2.320	2.320	2.320	2.278	0
2025-11-12	2.320	2.320	2.300	2.320	2.278	3,526
2025-11-11	2.300	2.320	2.300	2.320	2.278	7,724
2025-11-10	2.320	2.320	2.300	2.320	2.278	6,500
2025-11-07	2.320	2.320	2.320	2.320	2.278	0
2025-11-06	2.320	2.320	2.320	2.320	2.278	3,671

← NewerPage 4 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.