Scherzer & Co. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	2.260	2.320	2.260	2.320	2.278	14,532
2025-05-26	2.260	2.260	2.240	2.260	2.219	6,000
2025-05-23	2.240	2.240	2.220	2.240	2.199	4,340
2025-05-22	2.240	2.260	2.240	2.260	2.219	1,461
2025-05-21	2.200	2.240	2.200	2.240	2.199	5,100
2025-05-20	2.220	2.260	2.220	2.220	2.180	34,150
2025-05-19	2.220	2.220	2.220	2.220	2.180	0
2025-05-16	2.200	2.260	2.200	2.260	2.219	0
2025-05-15	2.180	2.180	2.180	2.180	2.140	0
2025-05-14	2.180	2.180	2.180	2.180	2.140	0
2025-05-13	2.160	2.180	2.160	2.180	2.140	4,500
2025-05-12	2.140	2.140	2.120	2.120	2.081	3,225
2025-05-09	2.140	2.140	2.140	2.140	2.101	0
2025-05-08	2.140	2.140	2.140	2.140	2.101	0
2025-05-07	2.140	2.140	2.140	2.140	2.101	0
2025-05-06	2.120	2.120	2.120	2.120	2.081	0
2025-05-05	2.140	2.140	2.120	2.120	2.081	2,995
2025-05-02	2.100	2.120	2.100	2.120	2.081	500
2025-04-30	2.100	2.100	2.100	2.100	2.062	0
2025-04-29	2.080	2.080	2.080	2.080	2.042	0
2025-04-28	2.020	2.080	2.000	2.080	2.042	6,543
2025-04-25	2.020	2.060	2.020	2.060	2.022	3,000
2025-04-24	2.080	2.080	1.980	2.040	2.003	9,000
2025-04-23	2.100	2.100	2.060	2.100	2.062	957
2025-04-22	2.080	2.120	2.080	2.120	2.081	2,000
2025-04-17	2.120	2.120	2.120	2.120	2.081	0
2025-04-16	2.140	2.140	2.140	2.140	2.101	0
2025-04-15	2.100	2.100	2.100	2.100	2.062	0
2025-04-14	2.100	2.120	2.100	2.100	2.062	700
2025-04-11	2.100	2.100	2.040	2.080	2.042	27,785
2025-04-10	2.080	2.080	2.060	2.060	2.022	400
2025-04-09	2.040	2.040	2.040	2.040	2.003	0
2025-04-08	2.060	2.080	2.060	2.080	2.042	3,100
2025-04-07	2.120	2.120	1.950	1.950	1.914	28,291
2025-04-04	2.180	2.180	2.120	2.180	2.140	2,000
2025-04-03	2.200	2.220	2.200	2.220	2.180	4,310
2025-04-02	2.220	2.220	2.220	2.220	2.180	0
2025-04-01	2.220	2.220	2.220	2.220	2.180	0
2025-03-31	2.180	2.200	2.180	2.200	2.160	1,570
2025-03-28	2.220	2.340	2.180	2.240	2.199	43,000
2025-03-27	2.200	2.200	2.200	2.200	2.160	0
2025-03-26	2.200	2.220	2.200	2.220	2.180	6,000
2025-03-25	2.240	2.240	2.220	2.220	2.180	4,000
2025-03-24	2.240	2.240	2.240	2.240	2.199	0
2025-03-21	2.240	2.240	2.240	2.240	2.199	0
2025-03-20	2.240	2.240	2.240	2.240	2.199	0
2025-03-19	2.220	2.220	2.220	2.220	2.180	6,260
2025-03-18	2.220	2.240	2.200	2.240	2.199	11,333
2025-03-17	2.240	2.240	2.240	2.240	2.199	0
2025-03-14	2.260	2.260	2.200	2.240	2.199	6,000
2025-03-13	2.220	2.220	2.220	2.220	2.180	2,000
2025-03-12	2.260	2.260	2.260	2.260	2.219	0
2025-03-11	2.260	2.260	2.260	2.260	2.219	0
2025-03-10	2.280	2.280	2.280	2.280	2.238	7,920
2025-03-07	2.280	2.280	2.280	2.280	2.238	0
2025-03-06	2.320	2.320	2.300	2.300	2.258	11,000
2025-03-05	2.280	2.280	2.280	2.280	2.238	0
2025-03-04	2.240	2.300	2.240	2.300	2.258	1,917
2025-03-03	2.260	2.280	2.260	2.280	2.238	9,529
2025-02-28	2.300	2.300	2.300	2.300	2.258	0

← NewerPage 7 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.