Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.640	2.640	2.640	2.640	2.640	3,015
2026-10-15	2.600	2.620	2.600	2.620	2.620	2,428
2026-10-14	2.600	2.620	2.600	2.600	2.600	3,282
2026-10-13	2.600	2.620	2.600	2.600	2.600	6,181
2026-10-12	2.620	2.620	2.500	2.600	2.600	14,389
2026-10-09	2.620	2.620	2.600	2.620	2.620	20,568
2026-10-08	2.640	2.680	2.620	2.620	2.620	3,572
2026-10-07	2.620	2.640	2.620	2.620	2.620	4,547
2026-10-06	2.640	2.640	2.500	2.620	2.620	56,778
2026-10-05	2.660	2.680	2.660	2.660	2.660	8,386
2026-10-02	2.660	2.680	2.660	2.680	2.680	871
2026-10-01	2.660	2.660	2.660	2.660	2.660	871
2026-09-30	2.680	2.680	2.660	2.660	2.660	6,093
2026-09-29	2.680	2.700	2.660	2.660	2.660	5,617
2026-09-28	2.660	2.660	2.640	2.660	2.660	400
2026-09-25	2.660	2.680	2.660	2.660	2.660	983
2026-09-24	2.680	2.680	2.680	2.680	2.680	5,086
2026-09-23	2.680	2.680	2.660	2.680	2.680	1,422
2026-09-22	2.660	2.680	2.660	2.680	2.680	5,584
2026-09-21	2.680	2.700	2.660	2.660	2.660	6,508
2026-09-18	2.680	2.680	2.680	2.680	2.680	2,020
2026-09-17	2.680	2.680	2.680	2.680	2.680	1,995
2026-09-16	2.680	2.680	2.680	2.680	2.680	4,298
2026-09-15	2.680	2.680	2.680	2.680	2.680	985
2026-09-14	2.680	2.680	2.680	2.680	2.680	1,029
2026-09-11	2.680	2.680	2.660	2.660	2.660	9,966
2026-09-10	2.680	2.700	2.680	2.680	2.680	1,028
2026-09-09	2.680	2.700	2.680	2.680	2.680	4,753
2026-09-08	2.680	2.680	2.680	2.680	2.680	1,479
2026-09-07	2.680	2.680	2.660	2.680	2.680	4,745
2026-09-04	2.680	2.680	2.680	2.680	2.680	2,786
2026-09-03	2.680	2.680	2.680	2.680	2.680	2,981
2026-09-02	2.680	2.680	2.680	2.680	2.680	4,565
2026-09-01	2.660	2.680	2.640	2.680	2.680	9,718
2026-08-31	2.660	2.660	2.640	2.640	2.640	5,736
2026-08-28	2.640	2.640	2.640	2.640	2.640	2,000
2026-08-27	2.660	2.660	2.640	2.640	2.640	4,957
2026-08-26	2.640	2.660	2.640	2.640	2.640	4,671
2026-08-25	2.640	2.640	2.640	2.640	2.640	4,529
2026-08-24	2.640	2.640	2.640	2.640	2.640	4,529
2026-08-21	2.640	2.640	2.640	2.640	2.640	9,415
2026-08-20	2.640	2.640	2.640	2.640	2.640	4,500
2026-08-19	2.640	2.640	2.640	2.640	2.640	4,500
2026-08-18	2.640	2.640	2.640	2.640	2.640	4,500
2026-08-17	2.640	2.640	2.640	2.640	2.640	4,532
2026-08-14	2.660	2.660	2.640	2.640	2.640	4,904
2026-08-13	2.660	2.660	2.660	2.660	2.660	6,000
2026-08-12	2.680	2.680	2.660	2.660	2.660	5,971
2026-08-11	2.680	2.680	2.660	2.660	2.660	4,388
2026-08-10	2.600	2.660	2.600	2.640	2.640	140,141
2026-08-07	2.700	2.700	2.640	2.660	2.660	3,683
2026-08-06	2.700	2.700	2.680	2.680	2.680	18,810
2026-08-05	2.700	2.700	2.680	2.680	2.680	10,013
2026-08-04	2.680	2.700	2.680	2.680	2.680	72,350
2026-08-03	2.720	2.760	2.680	2.680	2.680	62,074
2026-07-31	2.700	2.720	2.700	2.700	2.700	3,014
2026-07-30	2.720	2.720	2.720	2.720	2.720	1,120
2026-07-29	2.700	2.720	2.700	2.720	2.720	5,902
2026-07-28	2.700	2.720	2.700	2.720	2.720	4,439
2026-07-27	2.700	2.700	2.700	2.700	2.700	1,094

Page 1 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.