Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.200	2.200	2.200	2.200	2.160	0
2024-11-21	2.200	2.200	2.200	2.200	2.160	0
2024-11-20	2.200	2.220	2.160	2.220	2.180	9,194
2024-11-19	2.200	2.220	2.200	2.220	2.180	4,445
2024-11-18	2.220	2.220	2.220	2.220	2.180	0
2024-11-15	2.220	2.220	2.220	2.220	2.180	0
2024-11-14	2.220	2.220	2.220	2.220	2.180	0
2024-11-13	2.260	2.260	2.260	2.260	2.219	0
2024-11-12	2.160	2.240	2.160	2.240	2.199	33,375
2024-11-11	2.160	2.180	2.160	2.180	2.140	2,500
2024-11-08	2.180	2.180	2.160	2.180	2.140	2,000
2024-11-07	2.160	2.180	2.160	2.180	2.140	1,100
2024-11-06	2.180	2.180	2.160	2.180	2.140	7,546
2024-11-05	2.160	2.200	2.160	2.160	2.121	20,000
2024-11-04	2.180	2.180	2.160	2.160	2.121	8,000
2024-11-01	2.160	2.160	2.140	2.140	2.101	2,472
2024-10-31	2.120	2.140	2.120	2.140	2.101	943
2024-10-30	2.140	2.140	2.140	2.140	2.101	0
2024-10-29	2.160	2.160	2.100	2.140	2.101	21,131
2024-10-28	2.160	2.160	2.160	2.160	2.121	0
2024-10-25	2.160	2.160	2.160	2.160	2.121	2,524
2024-10-24	2.140	2.140	2.140	2.140	2.101	0
2024-10-23	2.120	2.200	2.120	2.180	2.140	24,294
2024-10-22	2.120	2.140	2.120	2.140	2.101	3,300
2024-10-21	2.140	2.140	2.140	2.140	2.101	0
2024-10-18	2.100	2.120	2.100	2.120	2.081	345
2024-10-17	2.120	2.140	2.120	2.140	2.101	8,303
2024-10-16	2.160	2.160	2.140	2.140	2.101	5,000
2024-10-15	2.140	2.140	2.140	2.140	2.101	0
2024-10-14	2.140	2.140	2.140	2.140	2.101	0
2024-10-11	2.140	2.140	2.140	2.140	2.101	0
2024-10-10	2.140	2.140	2.140	2.140	2.101	0
2024-10-09	2.140	2.140	2.140	2.140	2.101	0
2024-10-08	2.160	2.160	2.160	2.160	2.121	15,000
2024-10-07	2.140	2.140	2.140	2.140	2.101	0
2024-10-04	2.140	2.140	2.140	2.140	2.101	0
2024-10-03	2.140	2.140	2.140	2.140	2.101	0
2024-10-02	2.080	2.140	2.080	2.140	2.101	5,000
2024-10-01	2.140	2.140	2.140	2.140	2.101	0
2024-09-30	2.140	2.140	2.140	2.140	2.101	1,997
2024-09-27	2.160	2.160	2.160	2.160	2.121	1,000
2024-09-26	2.160	2.160	2.160	2.160	2.121	0
2024-09-25	2.180	2.180	2.180	2.180	2.140	0
2024-09-24	2.180	2.180	2.180	2.180	2.140	0
2024-09-23	2.200	2.200	2.180	2.180	2.140	5,000
2024-09-20	2.180	2.180	2.180	2.180	2.140	0
2024-09-19	2.120	2.160	2.120	2.160	2.121	1,110
2024-09-18	2.160	2.160	2.160	2.160	2.121	0
2024-09-17	2.160	2.160	2.160	2.160	2.121	0
2024-09-16	2.160	2.160	2.160	2.160	2.121	0
2024-09-13	2.180	2.180	2.180	2.180	2.140	0
2024-09-12	2.180	2.180	2.180	2.180	2.140	0
2024-09-11	2.160	2.160	2.160	2.160	2.121	100
2024-09-10	2.200	2.260	2.180	2.180	2.140	3,001
2024-09-09	2.180	2.180	2.180	2.180	2.140	0
2024-09-06	2.180	2.180	2.180	2.180	2.140	0
2024-09-05	2.160	2.180	2.160	2.180	2.140	4,900
2024-09-04	2.180	2.180	2.180	2.180	2.140	0
2024-09-03	2.180	2.180	2.180	2.180	2.140	0
2024-09-02	2.180	2.200	2.180	2.200	2.160	4,735

← NewerPage 9 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.