SCP Standard Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-03 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 30 |
| 2025-11-27 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 786 |
| 2025-11-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 40 |
| 2025-11-24 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 2,893 |
| 2025-11-21 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 1,403 |
| 2025-11-20 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 1,500 |
| 2025-11-19 | 1.140 | 1.140 | 1.070 | 1.090 | 1.090 | 75 |
| 2025-11-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 100 |
| 2025-11-17 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 1,708 |
| 2025-11-14 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 305 |
| 2025-11-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 9 |
| 2025-11-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 6,000 |
| 2025-11-11 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 14,470 |
| 2025-11-10 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 248 |
| 2025-11-07 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2025-11-05 | 1.240 | 1.240 | 1.160 | 1.160 | 1.160 | 2,056 |
| 2025-11-04 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 7 |
| 2025-11-03 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 9 |
| 2025-10-31 | 1.210 | 1.260 | 1.200 | 1.200 | 1.200 | 2,383 |
| 2025-10-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 522 |
| 2025-10-28 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 6,000 |
| 2025-10-27 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 2,500 |
| 2025-10-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 50 |
| 2025-10-22 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 5,436 |
| 2025-10-15 | 1.190 | 1.310 | 1.190 | 1.310 | 1.310 | 1,798 |
| 2025-10-10 | 1.200 | 1.220 | 1.170 | 1.200 | 1.200 | 4,440 |
| 2025-10-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 |
| 2025-10-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 145 |
| 2025-10-06 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 3,012 |
| 2025-09-30 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 1,008 |
| 2025-09-29 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 638 |
| 2025-09-24 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 66 |
| 2025-09-23 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 1,961 |
| 2025-09-22 | 1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 506 |
| 2025-09-16 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 138 |
| 2025-09-15 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 250 |
| 2025-09-12 | 1.370 | 1.400 | 1.370 | 1.370 | 1.370 | 665 |
| 2025-09-09 | 1.370 | 1.440 | 1.360 | 1.390 | 1.390 | 836 |
| 2025-09-08 | 1.400 | 1.440 | 1.400 | 1.410 | 1.410 | 20,391 |
| 2025-09-04 | 1.400 | 1.440 | 1.350 | 1.440 | 1.440 | 64,168 |
| 2025-09-03 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 6,990 |
| 2025-09-01 | 1.270 | 1.340 | 1.270 | 1.330 | 1.330 | 6,573 |
| 2025-08-29 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 2,599 |
| 2025-08-27 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 2,200 |
| 2025-08-26 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 14,000 |
| 2025-08-25 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 20,000 |
| 2025-08-19 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 669 |
| 2025-08-11 | 1.230 | 1.270 | 1.230 | 1.270 | 1.270 | 250 |
| 2025-08-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,200 |
| 2025-08-07 | 1.240 | 1.300 | 1.240 | 1.270 | 1.270 | 970 |
| 2025-08-06 | 1.310 | 1.360 | 1.290 | 1.290 | 1.290 | 4,446 |
| 2025-08-05 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 8,637 |
| 2025-08-04 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 1,507 |
| 2025-08-01 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 7,286 |
| 2025-07-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2025-07-29 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2025-07-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,568 |
| 2025-07-22 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 2,422 |
| 2025-07-21 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 360 |
| 2025-07-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
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.