SCP Standard Capital Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-28	2.340	2.340	2.240	2.240	2.240	716
2024-03-26	2.200	2.280	2.200	2.280	2.280	1,065
2024-03-25	2.200	2.280	2.200	2.280	2.280	3,250
2024-03-22	2.220	2.280	2.200	2.280	2.280	4,463
2024-03-21	2.200	2.280	2.200	2.280	2.280	2,500
2024-03-20	2.200	2.280	2.200	2.280	2.280	4,000
2024-03-19	2.260	2.320	2.260	2.260	2.260	16,309
2024-03-15	2.320	2.420	2.320	2.420	2.420	1,037
2024-03-14	2.200	2.260	2.200	2.260	2.260	2,500
2024-03-13	2.240	2.240	2.200	2.220	2.220	2,011
2024-03-12	2.240	2.340	2.200	2.200	2.200	13,087
2024-03-11	2.200	2.220	2.180	2.220	2.220	42,741
2024-03-08	2.200	2.260	2.200	2.260	2.260	1,534
2024-03-07	2.180	2.320	2.180	2.280	2.280	3,514
2024-03-06	2.200	2.340	2.200	2.340	2.340	15,999
2024-03-05	2.200	2.280	2.200	2.280	2.280	2,044
2024-03-04	2.340	2.340	2.240	2.240	2.240	200
2024-03-01	2.220	2.280	2.220	2.280	2.280	7,015
2024-02-29	2.340	2.340	2.260	2.260	2.260	5,000
2024-02-28	2.400	2.400	2.280	2.400	2.400	3,295
2024-02-26	2.400	2.400	2.320	2.320	2.320	34
2024-02-23	2.260	2.320	2.240	2.320	2.320	5,800
2024-02-22	2.380	2.400	2.300	2.300	2.300	910
2024-02-21	2.520	2.700	2.200	2.320	2.320	18,269
2024-02-20	2.520	2.520	2.440	2.440	2.440	7,629
2024-02-19	2.440	2.440	2.300	2.440	2.440	1,988
2024-02-16	2.300	2.420	2.300	2.380	2.380	2,991
2024-02-15	2.200	2.300	2.200	2.200	2.200	183
2024-02-14	2.200	2.280	2.200	2.280	2.280	4,954
2024-02-13	2.220	2.280	2.220	2.280	2.280	5,316
2024-02-12	2.320	2.320	2.220	2.220	2.220	1,095
2024-02-09	2.200	2.360	2.120	2.260	2.260	31,903
2024-02-08	2.100	2.160	2.100	2.160	2.160	2,027
2024-02-07	2.060	2.120	2.060	2.120	2.120	12,551
2024-02-06	2.100	2.120	2.100	2.120	2.120	9,000
2024-02-05	2.140	2.140	2.100	2.120	2.120	5,330
2024-02-02	2.120	2.180	2.100	2.180	2.180	7,027
2024-02-01	2.080	2.160	2.080	2.160	2.160	6,158
2024-01-31	2.220	2.220	2.120	2.120	2.120	11
2024-01-30	2.140	2.180	2.140	2.180	2.180	110
2024-01-26	2.120	2.120	2.080	2.080	2.080	960
2024-01-18	2.060	2.060	2.060	2.060	2.060	885
2024-01-17	2.020	2.020	1.990	2.020	2.020	6,356
2024-01-16	2.360	2.360	2.040	2.100	2.100	24,281
2024-01-15	1.860	2.480	1.860	2.400	2.400	23,711
2024-01-09	1.900	1.900	1.830	1.830	1.830	500
2024-01-05	1.850	1.850	1.830	1.830	1.830	1,000
2024-01-02	1.830	1.840	1.800	1.840	1.840	5,500
2023-12-29	1.830	1.940	1.830	1.940	1.940	16,117
2023-12-28	1.750	1.840	1.750	1.840	1.840	10,031
2023-12-27	1.780	1.800	1.780	1.800	1.800	4,694
2023-12-22	1.790	1.810	1.780	1.810	1.810	2,300
2023-12-19	1.780	1.840	1.780	1.840	1.840	6,050
2023-12-18	1.780	1.780	1.780	1.780	1.780	2,069
2023-12-15	1.780	1.840	1.780	1.840	1.840	7,097
2023-12-08	1.890	1.940	1.800	1.880	1.880	3,527
2023-12-07	1.800	1.800	1.780	1.780	1.780	3,201
2023-12-06	1.800	1.820	1.780	1.820	1.820	1,259
2023-12-05	1.780	1.840	1.780	1.840	1.840	4,674
2023-12-01	1.880	1.890	1.840	1.840	1.840	2,066

← NewerPage 8 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.