Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.160	2.180	2.160	2.180	2.140	4,900
2024-09-04	2.180	2.180	2.180	2.180	2.140	0
2024-09-03	2.180	2.180	2.180	2.180	2.140	0
2024-09-02	2.180	2.200	2.180	2.200	2.160	4,735
2024-08-30	2.200	2.200	2.200	2.200	2.160	0
2024-08-29	2.140	2.200	2.140	2.200	2.160	2,000
2024-08-28	2.200	2.200	2.200	2.200	2.160	0
2024-08-27	2.180	2.200	2.140	2.180	2.140	10,585
2024-08-26	2.160	2.160	2.160	2.160	2.121	0
2024-08-23	2.160	2.160	2.160	2.160	2.121	0
2024-08-22	2.160	2.160	2.160	2.160	2.121	0
2024-08-21	2.160	2.160	2.160	2.160	2.121	0
2024-08-20	2.140	2.140	2.140	2.140	2.101	0
2024-08-19	2.140	2.140	2.140	2.140	2.101	0
2024-08-16	2.160	2.160	2.140	2.140	2.101	2,848
2024-08-15	2.160	2.160	2.160	2.160	2.121	0
2024-08-14	2.140	2.140	2.140	2.140	2.101	0
2024-08-13	2.140	2.140	2.140	2.140	2.101	0
2024-08-12	2.120	2.140	2.120	2.140	2.101	1,100
2024-08-09	2.160	2.160	2.160	2.160	2.121	0
2024-08-08	2.140	2.140	2.140	2.140	2.101	0
2024-08-07	2.160	2.160	2.160	2.160	2.121	0
2024-08-06	2.140	2.140	2.140	2.140	2.101	0
2024-08-05	2.200	2.200	2.100	2.140	2.101	22,800
2024-08-02	2.220	2.260	2.220	2.240	2.199	1,775
2024-08-01	2.240	2.240	2.240	2.240	2.199	0
2024-07-31	2.260	2.260	2.260	2.260	2.219	0
2024-07-30	2.260	2.260	2.260	2.260	2.219	11,313
2024-07-29	2.240	2.240	2.240	2.240	2.199	0
2024-07-26	2.240	2.240	2.240	2.240	2.199	0
2024-07-25	2.220	2.260	2.220	2.240	2.199	14,098
2024-07-24	2.240	2.240	2.240	2.240	2.199	0
2024-07-23	2.240	2.240	2.220	2.240	2.199	912
2024-07-22	2.240	2.240	2.240	2.240	2.199	0
2024-07-19	2.260	2.260	2.260	2.260	2.219	295
2024-07-18	2.260	2.280	2.240	2.240	2.199	4,279
2024-07-17	2.240	2.280	2.240	2.280	2.238	10,441
2024-07-16	2.240	2.240	2.240	2.240	2.199	1,559
2024-07-15	2.240	2.260	2.220	2.260	2.219	10,600
2024-07-12	2.280	2.280	2.240	2.260	2.219	2,122
2024-07-11	2.240	2.260	2.240	2.260	2.219	150
2024-07-10	2.280	2.280	2.260	2.260	2.219	4,350
2024-07-09	2.240	2.300	2.240	2.280	2.238	482
2024-07-08	2.300	2.340	2.240	2.280	2.238	16,911
2024-07-05	2.300	2.300	2.280	2.280	2.238	6,580
2024-07-04	2.260	2.280	2.240	2.280	2.238	7,820
2024-07-03	2.260	2.260	2.260	2.260	2.219	2,200
2024-07-02	2.240	2.240	2.240	2.240	2.199	0
2024-07-01	2.280	2.280	2.260	2.260	2.219	3,305
2024-06-28	2.240	2.240	2.240	2.240	2.199	1,400
2024-06-27	2.240	2.240	2.240	2.240	2.199	0
2024-06-26	2.220	2.240	2.220	2.240	2.199	14,800
2024-06-25	2.260	2.260	2.260	2.260	2.219	0
2024-06-24	2.240	2.240	2.200	2.240	2.199	5,200
2024-06-21	2.240	2.260	2.220	2.240	2.199	60,136
2024-06-20	2.280	2.280	2.280	2.280	2.238	0
2024-06-19	2.280	2.280	2.280	2.280	2.238	0
2024-06-18	2.280	2.280	2.280	2.280	2.238	0
2024-06-17	2.280	2.280	2.280	2.280	2.238	512
2024-06-14	2.260	2.260	2.260	2.260	2.219	0

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0500 EUR
2022-05-24	0.0500 EUR
2021-05-28	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.