Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.320	2.320	2.300	2.300	2.258	5
2025-02-20	2.300	2.300	2.300	2.300	2.258	2,244
2025-02-19	2.300	2.300	2.300	2.300	2.258	5,000
2025-02-18	2.320	2.320	2.320	2.320	2.278	0
2025-02-17	2.320	2.320	2.320	2.320	2.278	0
2025-02-14	2.360	2.360	2.280	2.320	2.278	18,100
2025-02-13	2.340	2.340	2.340	2.340	2.297	0
2025-02-12	2.340	2.340	2.300	2.340	2.297	9,000
2025-02-11	2.340	2.380	2.340	2.360	2.317	4,508
2025-02-10	2.320	2.320	2.320	2.320	2.278	0
2025-02-07	2.320	2.320	2.320	2.320	2.278	0
2025-02-06	2.320	2.320	2.320	2.320	2.278	0
2025-02-05	2.320	2.320	2.320	2.320	2.278	0
2025-02-04	2.340	2.340	2.340	2.340	2.297	0
2025-02-03	2.320	2.320	2.320	2.320	2.278	0
2025-01-31	2.320	2.320	2.320	2.320	2.278	300
2025-01-30	2.300	2.320	2.280	2.320	2.278	2,000
2025-01-29	2.320	2.340	2.300	2.340	2.297	6,685
2025-01-28	2.300	2.300	2.300	2.300	2.258	102
2025-01-27	2.300	2.300	2.300	2.300	2.258	0
2025-01-24	2.320	2.320	2.320	2.320	2.278	0
2025-01-23	2.280	2.320	2.280	2.320	2.278	6,224
2025-01-22	2.300	2.300	2.300	2.300	2.258	0
2025-01-21	2.320	2.320	2.320	2.320	2.278	0
2025-01-20	2.320	2.320	2.320	2.320	2.278	0
2025-01-17	2.320	2.320	2.320	2.320	2.278	0
2025-01-16	2.320	2.320	2.320	2.320	2.278	0
2025-01-15	2.320	2.320	2.320	2.320	2.278	0
2025-01-14	2.300	2.300	2.300	2.300	2.258	0
2025-01-13	2.280	2.320	2.280	2.320	2.278	4,936
2025-01-10	2.280	2.280	2.260	2.260	2.219	1,000
2025-01-09	2.300	2.300	2.280	2.280	2.238	3,037
2025-01-08	2.320	2.320	2.320	2.320	2.278	0
2025-01-07	2.320	2.320	2.320	2.320	2.278	0
2025-01-06	2.320	2.320	2.320	2.320	2.278	0
2025-01-03	2.300	2.340	2.300	2.340	2.297	433
2025-01-02	2.280	2.320	2.280	2.320	2.278	43,937
2024-12-30	2.300	2.300	2.300	2.300	2.258	0
2024-12-27	2.280	2.300	2.280	2.300	2.258	9,643
2024-12-23	2.280	2.320	2.260	2.320	2.278	83,227
2024-12-20	2.320	2.320	2.280	2.300	2.258	3,991
2024-12-19	2.260	2.300	2.240	2.300	2.258	67,528
2024-12-18	2.260	2.280	2.260	2.280	2.238	6,285
2024-12-17	2.300	2.300	2.240	2.300	2.258	43,540
2024-12-16	2.360	2.360	2.280	2.280	2.238	24,749
2024-12-13	2.340	2.340	2.340	2.340	2.297	0
2024-12-12	2.240	2.340	2.240	2.340	2.297	35,973
2024-12-11	2.240	2.240	2.220	2.220	2.180	4,420
2024-12-10	2.180	2.180	2.180	2.180	2.140	0
2024-12-09	2.180	2.180	2.180	2.180	2.140	250
2024-12-06	2.180	2.180	2.180	2.180	2.140	0
2024-12-05	2.180	2.180	2.180	2.180	2.140	0
2024-12-04	2.160	2.200	2.160	2.200	2.160	5,775
2024-12-03	2.200	2.200	2.160	2.180	2.140	2,576
2024-12-02	2.200	2.200	2.200	2.200	2.160	0
2024-11-29	2.160	2.180	2.160	2.180	2.140	40
2024-11-28	2.180	2.180	2.180	2.180	2.140	0
2024-11-27	2.180	2.180	2.180	2.180	2.140	0
2024-11-26	2.180	2.180	2.180	2.180	2.140	0
2024-11-25	2.200	2.200	2.200	2.200	2.160	0

← NewerPage 8 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.