Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.300	2.320	2.300	2.320	2.278	3,725
2025-11-04	2.320	2.320	2.320	2.320	2.278	3,945
2025-11-03	2.320	2.320	2.300	2.320	2.278	10,899
2025-10-31	2.320	2.320	2.300	2.320	2.278	13,181
2025-10-30	2.340	2.340	2.300	2.320	2.278	36,904
2025-10-29	2.340	2.340	2.340	2.340	2.297	3,521
2025-10-28	2.340	2.340	2.320	2.340	2.297	11,502
2025-10-27	2.340	2.340	2.340	2.340	2.297	3,503
2025-10-24	2.360	2.360	2.340	2.340	2.297	3,958
2025-10-23	2.340	2.360	2.340	2.340	2.297	7,377
2025-10-22	2.360	2.360	2.340	2.340	2.297	18,293
2025-10-21	2.340	2.360	2.320	2.340	2.297	25,173
2025-10-20	2.340	2.340	2.340	2.340	2.297	28,002
2025-10-17	2.320	2.320	2.320	2.320	2.278	3,641
2025-10-16	2.320	2.340	2.320	2.320	2.278	9,270
2025-10-15	2.320	2.320	2.320	2.320	2.278	2,637
2025-10-14	2.320	2.320	2.320	2.320	2.278	4,471
2025-10-13	2.300	2.300	2.300	2.300	2.258	50,000
2025-10-10	2.300	2.340	2.300	2.340	2.297	35,700
2025-10-09	2.300	2.300	2.300	2.300	2.258	0
2025-10-08	2.300	2.300	2.300	2.300	2.258	0
2025-10-07	2.300	2.300	2.300	2.300	2.258	7,000
2025-10-06	2.300	2.300	2.300	2.300	2.258	0
2025-10-03	2.320	2.320	2.300	2.300	2.258	23,319
2025-10-02	2.300	2.300	2.300	2.300	2.258	0
2025-10-01	2.300	2.300	2.300	2.300	2.258	0
2025-09-30	2.280	2.280	2.280	2.280	2.238	0
2025-09-29	2.300	2.300	2.280	2.280	2.238	6,768
2025-09-26	2.280	2.300	2.280	2.300	2.258	347
2025-09-25	2.300	2.300	2.280	2.280	2.238	903
2025-09-24	2.300	2.300	2.300	2.300	2.258	0
2025-09-23	2.300	2.300	2.280	2.300	2.258	6,006
2025-09-22	2.300	2.300	2.300	2.300	2.258	0
2025-09-19	2.300	2.300	2.300	2.300	2.258	943
2025-09-18	2.300	2.300	2.240	2.300	2.258	12,969
2025-09-17	2.320	2.320	2.320	2.320	2.278	0
2025-09-16	2.320	2.320	2.320	2.320	2.278	0
2025-09-15	2.320	2.320	2.320	2.320	2.278	0
2025-09-12	2.300	2.320	2.300	2.320	2.278	6,699
2025-09-11	2.320	2.320	2.320	2.320	2.278	0
2025-09-10	2.320	2.320	2.320	2.320	2.278	0
2025-09-09	2.320	2.320	2.320	2.320	2.278	6,350
2025-09-08	2.320	2.320	2.320	2.320	2.278	0
2025-09-05	2.320	2.320	2.320	2.320	2.278	2,280
2025-09-04	2.320	2.320	2.320	2.320	2.278	2,837
2025-09-03	2.320	2.320	2.320	2.320	2.278	2,728
2025-09-02	2.340	2.340	2.320	2.320	2.278	3,893
2025-09-01	2.300	2.320	2.300	2.320	2.278	2,074
2025-08-29	2.320	2.320	2.320	2.320	2.278	0
2025-08-28	2.300	2.320	2.300	2.320	2.278	10,000
2025-08-27	2.300	2.320	2.300	2.320	2.278	8,000
2025-08-26	2.300	2.300	2.300	2.300	2.258	6,296
2025-08-25	2.300	2.300	2.300	2.300	2.258	3,704
2025-08-22	2.300	2.300	2.300	2.300	2.258	0
2025-08-21	2.300	2.300	2.300	2.300	2.258	15,083
2025-08-20	2.300	2.300	2.300	2.300	2.258	12,021
2025-08-19	2.320	2.320	2.300	2.320	2.278	9,251
2025-08-18	2.320	2.320	2.320	2.320	2.278	15,491
2025-08-15	2.320	2.340	2.320	2.320	2.278	11,382
2025-08-14	2.320	2.320	2.320	2.320	2.278	5,273

← NewerPage 5 of 22 · 1,275 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.