SCP Standard Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 8,618 |
| 2025-07-09 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 6,582 |
| 2025-07-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 440 |
| 2025-07-03 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 550 |
| 2025-07-02 | 1.130 | 1.210 | 1.130 | 1.210 | 1.210 | 2,777 |
| 2025-07-01 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2025-06-26 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 2,500 |
| 2025-06-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2025-06-20 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 2,000 |
| 2025-06-18 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 1,320 |
| 2025-06-12 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 252 |
| 2025-06-11 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 15,943 |
| 2025-06-10 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 2,500 |
| 2025-06-09 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 1,001 |
| 2025-06-06 | 1.170 | 1.220 | 1.170 | 1.180 | 1.180 | 1,519 |
| 2025-06-05 | 1.130 | 1.170 | 1.120 | 1.150 | 1.150 | 10,902 |
| 2025-06-03 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 24,505 |
| 2025-06-02 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 2,220 |
| 2025-05-27 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 1,000 |
| 2025-05-26 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 7,940 |
| 2025-05-22 | 1.160 | 1.170 | 1.120 | 1.170 | 1.170 | 6,121 |
| 2025-05-21 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 2,045 |
| 2025-05-19 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 2,119 |
| 2025-05-12 | 1.180 | 1.180 | 1.120 | 1.160 | 1.160 | 129 |
| 2025-05-09 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 358 |
| 2025-05-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 992 |
| 2025-04-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,500 |
| 2025-04-15 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 3,500 |
| 2025-04-14 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 4,458 |
| 2025-04-11 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 53 |
| 2025-04-08 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 368 |
| 2025-04-04 | 1.150 | 1.220 | 1.150 | 1.180 | 1.180 | 2,690 |
| 2025-04-03 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 3,435 |
| 2025-04-02 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 8,921 |
| 2025-03-31 | 1.290 | 1.290 | 1.190 | 1.190 | 1.190 | 11,207 |
| 2025-03-28 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 3,961 |
| 2025-03-25 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 121 |
| 2025-03-12 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 1,745 |
| 2025-03-10 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 3,000 |
| 2025-03-04 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 500 |
| 2025-02-28 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 3,634 |
| 2025-02-25 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 3,994 |
| 2025-02-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 6,500 |
| 2025-02-21 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 4,000 |
| 2025-02-20 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 1,320 |
| 2025-02-18 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 1,547 |
| 2025-02-12 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 1,000 |
| 2025-02-11 | 1.220 | 1.220 | 1.160 | 1.190 | 1.190 | 3,777 |
| 2025-02-10 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 110 |
| 2025-02-06 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 2,000 |
| 2025-02-04 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 50 |
| 2025-02-03 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 7,000 |
| 2025-01-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 5,050 |
| 2025-01-28 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 2,500 |
| 2025-01-27 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 1,385 |
| 2025-01-24 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 500 |
| 2025-01-23 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 15,815 |
| 2025-01-22 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 500 |
| 2025-01-15 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 286 |
| 2025-01-14 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 1,000 |
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.