SCP Standard Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.940	0.940	0.940	0.940	0.940	0
2026-07-23	0.940	0.940	0.940	0.940	0.940	0
2026-07-22	1.070	1.140	1.070	1.110	1.110	43
2026-07-21	1.110	1.140	1.110	1.110	1.110	5,057
2026-07-20	1.140	1.140	1.110	1.110	1.110	46
2026-07-17	1.040	1.140	1.040	1.110	1.110	1,991
2026-07-16	1.090	1.090	1.070	1.070	1.070	63
2026-07-15	1.040	1.040	1.040	1.040	1.040	1,257
2026-07-14	1.080	1.080	1.050	1.050	1.050	169
2026-07-13	0.970	1.190	0.970	1.030	1.030	18,387
2026-07-10	0.920	0.970	0.920	0.945	0.945	107
2026-07-09	0.940	0.940	0.940	0.940	0.940	0
2026-07-08	0.945	0.970	0.945	0.960	0.960	1,724
2026-07-07	0.920	0.920	0.920	0.920	0.920	2,210
2026-07-06	0.970	0.970	0.945	0.945	0.945	56
2026-07-03	0.910	0.970	0.910	0.940	0.940	88
2026-07-02	0.940	0.940	0.940	0.940	0.940	0
2026-07-01	0.930	0.950	0.930	0.940	0.940	3,999
2026-06-30	0.995	0.995	0.930	0.965	0.965	90
2026-06-29	0.970	1.000	0.965	0.965	0.965	315
2026-06-26	0.940	0.940	0.940	0.940	0.940	0
2026-06-25	0.940	0.970	0.940	0.940	0.940	868
2026-06-24	0.970	0.970	0.970	0.970	0.970	0
2026-06-23	0.970	0.970	0.970	0.970	0.970	0
2026-06-22	0.970	1.000	0.940	0.970	0.970	728
2026-06-19	0.965	1.040	0.965	0.995	0.995	1,728
2026-06-18	0.980	0.980	0.910	0.940	0.940	6,130
2026-06-17	1.120	1.120	0.910	0.975	0.975	19,350
2026-06-16	1.070	1.120	1.070	1.090	1.090	1,067
2026-06-15	1.120	1.160	1.090	1.110	1.110	78
2026-06-12	1.100	1.140	1.050	1.090	1.090	8,387
2026-06-11	1.040	1.130	1.020	1.130	1.130	1,148
2026-06-10	1.250	1.250	1.090	1.090	1.090	2,846
2026-06-09	1.530	1.530	1.190	1.230	1.230	4,237
2026-06-08	0.970	1.640	0.970	1.600	1.600	19,484
2026-06-05	1.030	1.050	1.000	1.000	1.000	22
2026-06-03	1.030	1.030	0.995	0.995	0.995	809
2026-06-02	1.010	1.030	0.995	0.995	0.995	543
2026-05-28	1.010	1.010	0.940	0.940	0.940	871
2026-05-27	0.940	0.975	0.940	0.975	0.975	18
2026-05-26	0.940	0.940	0.940	0.940	0.940	81
2026-05-21	1.010	1.010	0.975	0.975	0.975	430
2026-05-19	0.940	1.010	0.940	0.975	0.975	30
2026-05-18	0.940	0.975	0.940	0.940	0.940	69
2026-05-13	0.985	0.985	0.965	0.965	0.965	57
2026-05-11	0.930	0.935	0.925	0.925	0.925	270
2026-05-08	0.995	0.995	0.965	0.965	0.965	1,610
2026-05-07	0.940	0.995	0.935	0.965	0.965	10,496
2026-05-06	0.960	1.000	0.960	0.970	0.970	508
2026-05-04	0.980	1.020	0.900	0.935	0.935	100
2026-04-27	0.980	1.040	0.945	1.010	1.010	30
2026-04-24	1.050	1.070	1.000	1.010	1.010	195
2026-04-23	1.010	1.050	1.000	1.020	1.020	84
2026-04-22	1.070	1.070	1.040	1.040	1.040	165
2026-04-21	1.040	1.070	1.010	1.040	1.040	451
2026-04-20	1.030	1.030	0.980	1.010	1.010	72
2026-04-16	1.000	1.030	1.000	1.020	1.020	3,671
2026-04-15	0.945	1.000	0.945	0.970	0.970	45
2026-04-14	0.980	1.000	0.970	0.970	0.970	2,010
2026-04-13	1.000	1.040	0.990	1.020	1.020	7,454

← NewerPage 2 of 14 · 836 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.