SCP Standard Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-13	1.000	1.040	0.990	1.020	1.020	7,454
2026-04-10	1.020	1.060	1.020	1.060	1.060	3,000
2026-04-09	0.955	1.000	0.955	0.990	0.990	26
2026-04-08	1.000	1.000	0.965	0.965	0.965	62
2026-04-07	0.980	1.000	0.965	0.965	0.965	46
2026-04-02	0.905	0.945	0.905	0.945	0.945	10
2026-04-01	0.980	0.980	0.945	0.945	0.945	19
2026-03-30	0.905	1.000	0.905	1.000	1.000	2,006
2026-03-26	0.980	0.980	0.945	0.945	0.945	20
2026-03-24	0.980	0.980	0.945	0.945	0.945	20
2026-03-23	0.950	0.975	0.945	0.945	0.945	38
2026-03-20	0.870	0.920	0.870	0.915	0.915	38
2026-03-16	0.890	0.935	0.865	0.900	0.900	2,207
2026-03-12	0.940	0.975	0.900	0.900	0.900	5,829
2026-03-11	1.000	1.000	0.970	0.970	0.970	14
2026-03-10	0.940	1.000	0.940	0.970	0.970	37
2026-03-09	0.995	0.995	0.955	0.955	0.955	3,674
2026-03-06	0.905	0.975	0.905	0.960	0.960	109
2026-03-05	0.975	0.975	0.940	0.940	0.940	221
2026-03-03	0.900	0.940	0.900	0.940	0.940	150
2026-03-02	0.905	0.975	0.905	0.940	0.940	88
2026-02-27	0.970	0.970	0.970	0.970	0.970	612
2026-02-26	0.955	0.955	0.950	0.950	0.950	2,145
2026-02-23	0.985	0.985	0.975	0.975	0.975	118
2026-02-20	0.925	0.955	0.925	0.955	0.955	397
2026-02-19	0.980	0.985	0.955	0.955	0.955	6,767
2026-02-18	0.950	0.950	0.910	0.950	0.950	498
2026-02-17	0.985	0.985	0.950	0.950	0.950	2
2026-02-16	0.945	0.950	0.945	0.950	0.950	2,000
2026-02-13	0.930	0.930	0.900	0.925	0.925	12,217
2026-02-12	0.995	0.995	0.925	0.925	0.925	1,404
2026-02-10	0.925	0.975	0.925	0.960	0.960	4,449
2026-02-09	0.920	0.980	0.920	0.945	0.945	1,365
2026-02-06	0.920	0.955	0.920	0.950	0.950	2,046
2026-02-05	0.925	0.940	0.920	0.940	0.940	3,730
2026-02-04	0.950	0.950	0.945	0.945	0.945	117
2026-02-03	0.960	0.970	0.960	0.970	0.970	2,000
2026-02-02	1.020	1.020	0.970	0.970	0.970	3,337
2026-01-30	1.010	1.040	1.000	1.040	1.040	112
2026-01-29	1.010	1.060	1.000	1.040	1.040	616
2026-01-28	1.040	1.040	1.040	1.040	1.040	19
2026-01-27	1.070	1.070	1.000	1.000	1.000	265
2026-01-26	1.000	1.040	1.000	1.040	1.040	86
2026-01-23	1.070	1.070	1.040	1.040	1.040	15
2026-01-22	1.030	1.040	1.000	1.040	1.040	578
2026-01-21	1.140	1.140	1.070	1.070	1.070	3,131
2026-01-20	1.190	1.190	1.110	1.140	1.140	2,181
2026-01-19	1.450	1.470	1.150	1.160	1.160	30,786
2026-01-16	1.010	1.560	1.010	1.440	1.440	37,904
2026-01-14	0.970	0.980	0.970	0.980	0.980	2,166
2026-01-12	1.010	1.010	0.970	0.995	0.995	97
2026-01-09	0.970	0.995	0.970	0.995	0.995	149
2025-12-30	1.020	1.060	0.980	1.060	1.060	6,984
2025-12-23	0.980	1.010	0.980	1.010	1.010	1,000
2025-12-22	0.980	0.990	0.980	0.990	0.990	650
2025-12-18	1.000	1.010	1.000	1.010	1.010	1,342
2025-12-17	1.050	1.050	1.040	1.040	1.040	658
2025-12-15	1.050	1.050	0.985	1.030	1.030	4,435
2025-12-12	1.000	1.050	1.000	1.050	1.050	212
2025-12-11	1.020	1.020	1.010	1.010	1.010	2,500

← NewerPage 3 of 14 · 837 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.