Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.320	2.320	2.300	2.320	2.278	19,458
2025-08-12	2.320	2.320	2.320	2.320	2.278	0
2025-08-11	2.320	2.320	2.300	2.320	2.278	13,550
2025-08-08	2.320	2.320	2.300	2.320	2.278	40,850
2025-08-07	2.320	2.320	2.320	2.320	2.278	10,000
2025-08-06	2.340	2.340	2.300	2.320	2.278	31,466
2025-08-05	2.340	2.340	2.320	2.340	2.297	16,796
2025-08-04	2.360	2.360	2.320	2.340	2.297	12,045
2025-08-01	2.340	2.340	2.320	2.340	2.297	15,033
2025-07-31	2.340	2.340	2.340	2.340	2.297	6,306
2025-07-30	2.360	2.360	2.340	2.360	2.317	5,904
2025-07-29	2.340	2.340	2.320	2.340	2.297	7,197
2025-07-28	2.360	2.360	2.320	2.360	2.317	38,830
2025-07-25	2.360	2.360	2.340	2.360	2.317	3,200
2025-07-24	2.360	2.360	2.360	2.360	2.317	769
2025-07-23	2.360	2.360	2.360	2.360	2.317	0
2025-07-22	2.340	2.360	2.340	2.360	2.317	1,075
2025-07-21	2.340	2.340	2.340	2.340	2.297	4,744
2025-07-18	2.360	2.360	2.360	2.360	2.317	3,725
2025-07-17	2.360	2.360	2.340	2.340	2.297	1,944
2025-07-16	2.340	2.340	2.340	2.340	2.297	0
2025-07-15	2.360	2.360	2.340	2.340	2.297	1,943
2025-07-14	2.340	2.340	2.340	2.340	2.297	0
2025-07-11	2.340	2.340	2.340	2.340	2.297	0
2025-07-10	2.340	2.360	2.340	2.340	2.297	5,740
2025-07-09	2.340	2.340	2.340	2.340	2.297	8,814
2025-07-08	2.340	2.340	2.320	2.340	2.297	19,642
2025-07-07	2.320	2.320	2.300	2.320	2.278	19,392
2025-07-04	2.360	2.360	2.320	2.340	2.297	25,930
2025-07-03	2.360	2.360	2.360	2.360	2.317	0
2025-07-02	2.360	2.400	2.340	2.340	2.297	31,525
2025-07-01	2.320	2.320	2.320	2.320	2.278	0
2025-06-30	2.220	2.340	2.220	2.320	2.278	4,527
2025-06-27	2.280	2.320	2.280	2.320	2.278	8,714
2025-06-26	2.280	2.280	2.280	2.280	2.238	1,268
2025-06-25	2.280	2.280	2.280	2.280	2.238	1,378
2025-06-24	2.320	2.320	2.320	2.320	2.278	0
2025-06-23	2.320	2.320	2.320	2.320	2.278	0
2025-06-20	2.240	2.300	2.240	2.300	2.258	5,400
2025-06-19	2.260	2.320	2.260	2.320	2.278	3,500
2025-06-18	2.260	2.300	2.260	2.300	2.258	5,350
2025-06-17	2.240	2.280	2.240	2.280	2.238	750
2025-06-16	2.300	2.300	2.300	2.300	2.258	0
2025-06-13	2.300	2.300	2.300	2.300	2.258	50
2025-06-12	2.300	2.320	2.300	2.320	2.278	3,000
2025-06-11	2.340	2.340	2.320	2.320	2.278	1,000
2025-06-10	2.320	2.320	2.280	2.280	2.238	8,000
2025-06-09	2.340	2.340	2.340	2.340	2.297	0
2025-06-06	2.340	2.340	2.340	2.340	2.297	0
2025-06-05	2.340	2.340	2.340	2.340	2.297	0
2025-06-04	2.340	2.340	2.340	2.340	2.297	0
2025-06-03	2.340	2.340	2.340	2.340	2.297	0
2025-06-02	2.320	2.340	2.320	2.340	2.297	500
2025-05-30	2.320	2.320	2.320	2.320	2.278	0
2025-05-29	2.320	2.320	2.320	2.320	2.278	0
2025-05-28	2.300	2.320	2.300	2.320	2.278	1,000
2025-05-27	2.260	2.320	2.260	2.320	2.278	14,532
2025-05-26	2.260	2.260	2.240	2.260	2.219	6,000
2025-05-23	2.240	2.240	2.220	2.240	2.199	4,340
2025-05-22	2.240	2.260	2.240	2.260	2.219	1,461

← NewerPage 6 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.