tiprankstipranks
Scherzer & Co. AG (DE:PZS)
XETRA:PZS
Germany Market
PZS
Scherzer & Co. AG
RESEARCH TOOLSreports

Scherzer & Co. AG (PZS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
2.76
2.76
2.72
2.72
2.72
0.00%
137
0.03
May 28, 2026
2.70
2.78
2.70
2.72
2.72
+1.12%
11,353
2.21
May 27, 2026
2.76
2.76
2.74
2.74
2.69
0.00%
503
0.10
May 26, 2026
2.74
2.74
2.74
2.74
2.69
+3.03%
165
0.03
May 25, 2026
2.66
2.66
2.66
2.66
2.61
-1.47%
0
0.00
May 22, 2026
2.68
2.72
2.68
2.70
2.65
+2.28%
14,822
2.86
May 21, 2026
2.64
2.64
2.64
2.64
2.59
-0.77%
5,000
0.94
May 20, 2026
2.68
2.68
2.66
2.66
2.61
+0.77%
3,500
0.65
May 19, 2026
2.64
2.64
2.64
2.64
2.59
0.00%
19
<0.01
May 18, 2026
2.76
2.76
2.64
2.64
2.59
-2.23%
6,006
1.05
May 15, 2026
2.74
2.74
2.70
2.70
2.65
+1.49%
1,500
0.26
May 14, 2026
2.62
2.70
2.62
2.66
2.61
+0.77%
4,429
0.77
May 13, 2026
2.64
2.64
2.64
2.64
2.59
0.00%
0
0.00
May 12, 2026
2.64
2.64
2.64
2.64
2.59
0.00%
1,900
0.33
May 11, 2026
2.64
2.68
2.60
2.64
2.59
+1.53%
24,817
4.53
May 08, 2026
2.58
2.60
2.58
2.60
2.55
+0.79%
20,700
4.01
May 07, 2026
2.58
2.60
2.58
2.58
2.53
0.00%
110
0.02
May 06, 2026
2.60
2.60
2.58
2.58
2.53
0.00%
7,000
1.34
May 05, 2026
2.58
2.58
2.58
2.58
2.53
-1.56%
25
<0.01
May 04, 2026
2.62
2.62
2.62
2.62
2.57
+0.78%
4,231
0.80
May 01, 2026
2.60
2.60
2.58
2.60
2.55
0.00%
0
0.00
Apr 30, 2026
2.60
2.60
2.58
2.60
2.55
0.00%
3,720
0.67
Apr 29, 2026
2.60
2.60
2.60
2.60
2.55
0.00%
855
0.15
Apr 28, 2026
2.60
2.60
2.60
2.60
2.55
0.00%
1,249
0.22
Apr 27, 2026
2.58
2.60
2.58
2.60
2.55
0.00%
5,001
0.85
Apr 24, 2026
2.60
2.60
2.60
2.60
2.55
0.00%
0
0.00
Apr 23, 2026
2.60
2.60
2.60
2.60
2.55
0.00%
199
0.03
Apr 22, 2026
2.60
2.60
2.60
2.60
2.55
+0.79%
0
0.00
Apr 21, 2026
2.58
2.58
2.58
2.58
2.53
0.00%
0
0.00
Apr 20, 2026
2.56
2.58
2.56
2.58
2.53
0.00%
4,588
0.54
Apr 17, 2026
2.56
2.58
2.56
2.58
2.53
+0.76%
4,701
0.55
Apr 16, 2026
2.56
2.56
2.56
2.56
2.51
0.00%
459
0.05
Apr 15, 2026
2.56
2.56
2.56
2.56
2.51
+0.80%
0
0.00
Apr 14, 2026
2.56
2.56
2.48
2.54
2.49
-1.54%
14,251
1.65
Apr 13, 2026
2.58
2.58
2.58
2.58
2.53
0.00%
1,585
0.18
Apr 10, 2026
2.56
2.60
2.54
2.58
2.53
0.00%
5,179
0.60
Apr 09, 2026
2.58
2.60
2.58
2.58
2.53
+0.76%
2,305
0.26
Apr 08, 2026
2.56
2.60
2.56
2.56
2.51
+0.80%
12,892
1.49
Apr 07, 2026
2.52
2.54
2.52
2.54
2.49
-0.80%
4,738
0.54
Apr 06, 2026
2.56
2.56
2.54
2.56
2.51
0.00%
0
0.00
Apr 03, 2026
2.56
2.56
2.54
2.56
2.51
0.00%
0
0.00
Apr 02, 2026
2.56
2.56
2.54
2.56
2.51
0.00%
4,772
0.54
Apr 01, 2026
2.56
2.56
2.56
2.56
2.51
0.00%
1,981
0.22
Mar 31, 2026
2.56
2.56
2.56
2.56
2.51
+0.80%
0
0.00
Mar 30, 2026
2.56
2.56
2.54
2.54
2.49
-0.80%
5,492
0.62
Mar 27, 2026
2.54
2.56
2.50
2.56
2.51
+0.80%
12,136
1.38
Mar 26, 2026
2.50
2.54
2.50
2.54
2.49
+0.77%
1
<0.01
Mar 25, 2026
2.50
2.52
2.50
2.52
2.47
+2.44%
1,020
0.12
Mar 24, 2026
2.52
2.52
2.42
2.46
2.42
-0.78%
5,314
0.61
Mar 23, 2026
2.60
2.60
2.38
2.48
2.43
-0.81%
15,509
1.82
Rows:
50