SCP Standard Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 186 |
| 2025-01-03 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 2,754 |
| 2025-01-02 | 1.160 | 1.220 | 1.120 | 1.220 | 1.220 | 11,065 |
| 2024-12-27 | 1.170 | 1.220 | 1.170 | 1.180 | 1.180 | 1,621 |
| 2024-12-23 | 1.120 | 1.190 | 1.110 | 1.190 | 1.190 | 622 |
| 2024-12-20 | 1.260 | 1.280 | 1.160 | 1.160 | 1.160 | 57,866 |
| 2024-12-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 10,000 |
| 2024-12-18 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 1,650 |
| 2024-12-17 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 16 |
| 2024-12-16 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 5,190 |
| 2024-12-12 | 1.200 | 1.270 | 1.200 | 1.270 | 1.270 | 4,255 |
| 2024-12-11 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 1,100 |
| 2024-12-10 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 22 |
| 2024-12-09 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 253 |
| 2024-12-05 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 2,647 |
| 2024-12-03 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 4,844 |
| 2024-12-02 | 1.310 | 1.310 | 1.240 | 1.240 | 1.240 | 2,813 |
| 2024-11-27 | 1.360 | 1.400 | 1.340 | 1.340 | 1.340 | 6,591 |
| 2024-11-26 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 2,000 |
| 2024-11-22 | 1.280 | 1.280 | 1.240 | 1.260 | 1.260 | 10 |
| 2024-11-21 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 350 |
| 2024-11-20 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 1,969 |
| 2024-11-19 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 14 |
| 2024-11-18 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 152 |
| 2024-11-15 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 840 |
| 2024-11-14 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 250 |
| 2024-11-13 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 6,417 |
| 2024-11-05 | 1.250 | 1.280 | 1.240 | 1.260 | 1.260 | 2,215 |
| 2024-11-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,434 |
| 2024-10-31 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 464 |
| 2024-10-29 | 1.310 | 1.340 | 1.300 | 1.300 | 1.300 | 9,988 |
| 2024-10-28 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 3 |
| 2024-10-23 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 4 |
| 2024-10-22 | 1.260 | 1.280 | 1.250 | 1.280 | 1.280 | 2,728 |
| 2024-10-21 | 1.310 | 1.330 | 1.280 | 1.310 | 1.310 | 4,706 |
| 2024-10-18 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 2,000 |
| 2024-10-17 | 1.310 | 1.320 | 1.310 | 1.310 | 1.310 | 4,000 |
| 2024-10-14 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 1,000 |
| 2024-10-08 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 30 |
| 2024-10-07 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 660 |
| 2024-10-03 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 2,331 |
| 2024-10-02 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 2,169 |
| 2024-10-01 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 12 |
| 2024-09-30 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 2,000 |
| 2024-09-27 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 9 |
| 2024-09-26 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 78 |
| 2024-09-24 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 1,800 |
| 2024-09-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,200 |
| 2024-09-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 |
| 2024-09-18 | 1.350 | 1.430 | 1.350 | 1.400 | 1.400 | 529 |
| 2024-09-10 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 1 |
| 2024-09-04 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 6 |
| 2024-09-03 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 2,000 |
| 2024-09-02 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 6 |
| 2024-08-30 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 127 |
| 2024-08-29 | 1.600 | 1.600 | 1.440 | 1.440 | 1.440 | 4,260 |
| 2024-08-27 | 1.480 | 1.530 | 1.480 | 1.530 | 1.530 | 3,618 |
| 2024-08-26 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 1,000 |
| 2024-08-23 | 1.430 | 1.520 | 1.430 | 1.470 | 1.470 | 6,422 |
| 2024-08-22 | 1.400 | 1.530 | 1.400 | 1.470 | 1.470 | 3,532 |
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.