Stuttgart - Delayed Quote EUR

Scherzer & Co AG (PZS.SG)

2.2000
-0.0200
(-0.90%)
At close: May 23 at 9:55:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.24002.24002.18002.20002.2000-
May 22, 20252.20002.24002.18002.22002.2200-
May 21, 20252.16002.22002.16002.20002.2000-
May 20, 20252.24002.24002.16002.18002.1800-
May 19, 20252.22002.24002.18002.18002.1800-
May 16, 20252.14002.24002.14002.22002.2200100
May 15, 20252.10002.16002.10002.16002.1600-
May 14, 20252.14002.16002.08002.14002.1400-
May 13, 20252.06002.16002.06002.12002.1200-
May 12, 20252.08002.16002.06002.10002.1000470
May 9, 20252.14002.14002.12002.12002.1200-
May 8, 20252.12002.16002.12002.14002.14001,500
May 7, 20252.14002.14002.08002.12002.12005,000
May 6, 20252.12002.14002.12002.12002.1200-
May 5, 20252.12002.14002.08002.12002.1200-
May 2, 20252.14002.14002.08002.12002.12001,580
Apr 30, 20252.08002.08002.02002.06002.0600-
Apr 29, 20252.06002.08002.04002.08002.0800-
Apr 28, 20252.04002.06002.02002.04002.04008,500
Apr 25, 20252.04002.08002.02002.04002.0400-
Apr 24, 20252.04002.08002.00002.02002.02007,200
Apr 23, 20252.12002.12002.02002.06002.06002,000
Apr 22, 20252.08002.08002.04002.08002.08002,000
Apr 17, 20252.10002.12002.04002.08002.0800-
Apr 16, 20252.12002.14002.10002.10002.1000-
Apr 15, 20252.10002.12002.08002.10002.1000-
Apr 14, 20252.08002.10001.99002.06002.06003,000
Apr 11, 20252.02002.06001.98002.06002.0600-
Apr 10, 20252.04002.04001.95002.04002.0400-
Apr 9, 20251.97002.08001.95002.08002.0800-
Apr 8, 20252.04002.06001.94002.02002.0200-
Apr 7, 20252.06002.12001.97002.02002.0200500
Apr 4, 20252.18002.18002.08002.14002.1400-
Apr 3, 20252.16002.22002.16002.18002.1800-
Apr 2, 20252.18002.20002.18002.20002.2000-
Apr 1, 20252.18002.24002.18002.18002.1800-
Mar 31, 20252.20002.20002.18002.18002.1800-
Mar 28, 20252.20002.26002.16002.18002.1800-
Mar 27, 20252.16002.20002.16002.18002.1800-
Mar 26, 20252.20002.20002.18002.20002.2000-
Mar 25, 20252.20002.22002.20002.20002.2000100
Mar 24, 20252.20002.22002.18002.22002.2200-
Mar 21, 20252.20002.22002.18002.22002.2200-
Mar 20, 20252.20002.20002.20002.20002.2000-
Mar 19, 20252.22002.24002.16002.22002.2200-
Mar 18, 20252.20002.22002.18002.20002.2000-
Mar 17, 20252.18002.24002.18002.22002.2200-
Mar 14, 20252.22002.22002.18002.20002.2000-
Mar 13, 20252.22002.22002.18002.22002.2200-
Mar 12, 20252.24002.24002.18002.22002.2200-
Mar 11, 20252.24002.24002.20002.22002.2200-
Mar 10, 20252.24002.26002.22002.22002.2200-
Mar 7, 20252.24002.26002.22002.24002.2400-
Mar 6, 20252.24002.30002.24002.24002.2400-
Mar 5, 20252.24002.32002.24002.24002.24006,304
Mar 4, 20252.24002.26002.22002.26002.2600-
Mar 3, 20252.26002.28002.20002.24002.24005,000
Feb 28, 20252.26002.30002.26002.26002.26001,304
Feb 27, 20252.24002.28002.24002.26002.2600-
Feb 26, 20252.26002.32002.26002.26002.26001,608
Feb 25, 20252.26002.28002.26002.26002.2600-
Feb 24, 20252.26002.28002.26002.28002.2800-
Feb 21, 20252.26002.28002.26002.26002.2600-
Feb 20, 20252.26002.28002.26002.26002.2600-
Feb 19, 20252.26002.30002.26002.30002.3000-
Feb 18, 20252.24002.32002.24002.26002.2600-
Feb 17, 20252.30002.30002.26002.28002.2800-
Feb 14, 20252.34002.34002.26002.26002.2600-
Feb 13, 20252.32002.32002.28002.32002.3200-
Feb 12, 20252.30002.32002.28002.30002.3000-
Feb 11, 20252.28002.34002.28002.32002.3200-
Feb 10, 20252.30002.30002.28002.30002.3000-
Feb 7, 20252.28002.30002.28002.28002.2800-
Feb 6, 20252.28002.30002.28002.28002.2800-
Feb 5, 20252.30002.32002.30002.30002.3000-
Feb 4, 20252.32002.32002.30002.30002.3000-
Feb 3, 20252.30002.32002.30002.32002.3200-
Jan 31, 20252.30002.32002.30002.30002.3000-
Jan 30, 20252.30002.32002.28002.30002.3000-
Jan 29, 20252.28002.34002.28002.28002.2800-
Jan 28, 20252.28002.28002.28002.28002.28001,000
Jan 27, 20252.28002.30002.28002.30002.3000-
Jan 24, 20252.28002.28002.28002.28002.2800-
Jan 23, 20252.28002.30002.28002.30002.3000-
Jan 22, 20252.28002.28002.28002.28002.2800-
Jan 21, 20252.28002.28002.28002.28002.2800400
Jan 20, 20252.28002.28002.28002.28002.2800-
Jan 17, 20252.28002.28002.26002.26002.2600-
Jan 16, 20252.28002.28002.26002.28002.2800-
Jan 15, 20252.28002.28002.26002.28002.2800-
Jan 14, 20252.28002.28002.28002.28002.2800-
Jan 13, 20252.26002.28002.26002.28002.2800-
Jan 10, 20252.28002.28002.26002.28002.2800-
Jan 9, 20252.28002.30002.26002.26002.2600-
Jan 8, 20252.28002.30002.28002.28002.2800-
Jan 7, 20252.28002.30002.28002.28002.2800-
Jan 6, 20252.28002.30002.28002.30002.3000-
Jan 3, 20252.28002.32002.28002.28002.2800-
Jan 2, 20252.28002.32002.28002.28002.28005,000
Dec 30, 20242.26002.28002.26002.28002.2800-
Dec 27, 20242.28002.30002.26002.28002.2800-
Dec 23, 20242.26002.30002.26002.28002.2800356
Dec 20, 20242.26002.28002.26002.28002.280010,000
Dec 19, 20242.26002.28002.24002.28002.2800-
Dec 18, 20242.26002.28002.24002.26002.2600-
Dec 17, 20242.26002.30002.26002.26002.2600-
Dec 16, 20242.28002.30002.22002.28002.2800-
Dec 13, 20242.32002.32002.28002.28002.2800-
Dec 12, 20242.20002.32002.18002.30002.3000-
Dec 11, 20242.20002.22002.20002.22002.2200-
Dec 10, 20242.12002.22002.12002.20002.2000-
Dec 9, 20242.18002.18002.14002.16002.1600-
Dec 6, 20242.18002.18002.18002.18002.1800-
Dec 5, 20242.18002.18002.18002.18002.1800-
Dec 4, 20242.14002.18002.14002.18002.1800-
Dec 3, 20242.14002.16002.12002.12002.1200-
Dec 2, 20242.12002.16002.12002.16002.1600-
Nov 29, 20242.10002.16002.10002.12002.1200-
Nov 28, 20242.14002.18002.10002.14002.1400-
Nov 27, 20242.16002.18002.14002.18002.1800300
Nov 26, 20242.16002.18002.14002.16002.1600-
Nov 25, 20242.14002.20002.12002.12002.12003,675
Nov 22, 20242.14002.18002.14002.18002.1800-
Nov 21, 20242.18002.18002.16002.16002.1600-
Nov 20, 20242.18002.20002.16002.18002.18003,000
Nov 19, 20242.18002.20002.18002.20002.2000-
Nov 18, 20242.18002.22002.18002.22002.22003,000
Nov 15, 20242.16002.22002.16002.20002.2000-
Nov 14, 20242.20002.22002.18002.22002.2200800
Nov 13, 20242.20002.24002.20002.24002.2400-
Nov 12, 20242.12002.24002.12002.22002.22002,916
Nov 11, 20242.14002.18002.14002.14002.1400-
Nov 8, 20242.12002.16002.12002.16002.1600-
Nov 7, 20242.14002.16002.14002.14002.1400-
Nov 6, 20242.18002.18002.16002.16002.1600-
Nov 5, 20242.18002.22002.12002.18002.18004,051
Nov 4, 20242.16002.18002.12002.18002.1800-
Nov 1, 20242.14002.16002.14002.16002.16004,000
Oct 31, 20242.12002.14002.12002.14002.1400-
Oct 30, 20242.12002.14002.08002.12002.1200-
Oct 29, 20242.14002.14002.12002.12002.1200-
Oct 28, 20242.14002.14002.12002.12002.1200-
Oct 25, 20242.10002.14002.10002.12002.1200-
Oct 24, 20242.14002.16002.10002.10002.1000328
Oct 23, 20242.08002.16002.08002.16002.1600-
Oct 22, 20242.12002.14002.08002.08002.0800-
Oct 21, 20242.12002.12002.12002.12002.1200-
Oct 18, 20242.12002.12002.12002.12002.1200-
Oct 17, 20242.08002.14002.08002.10002.1000-
Oct 16, 20242.06002.10002.06002.08002.0800-
Oct 15, 20242.10002.10002.06002.06002.0600-
Oct 14, 20242.10002.10002.06002.08002.0800-
Oct 11, 20242.10002.12002.06002.08002.0800-
Oct 10, 20242.10002.12002.10002.10002.1000-
Oct 9, 20242.10002.12002.10002.12002.1200-
Oct 8, 20242.08002.14002.08002.10002.1000-
Oct 7, 20242.12002.12002.06002.06002.0600-
Oct 4, 20242.10002.12002.08002.10002.1000-
Oct 3, 20242.10002.12002.08002.10002.1000-
Oct 2, 20242.12002.12002.06002.10002.1000-
Oct 1, 20242.12002.14002.10002.12002.1200-
Sep 30, 20242.14002.14002.12002.12002.1200-
Sep 27, 20242.14002.14002.10002.12002.1200-
Sep 26, 20242.14002.14002.14002.14002.14003,000
Sep 25, 20242.14002.14002.12002.14002.1400-
Sep 24, 20242.14002.16002.12002.12002.1200-
Sep 23, 20242.14002.16002.12002.16002.1600-
Sep 20, 20242.14002.14002.12002.14002.1400-
Sep 19, 20242.12002.14002.12002.14002.1400-
Sep 18, 20242.10002.16002.08002.10002.1000-
Sep 17, 20242.10002.14002.10002.14002.1400-
Sep 16, 20242.12002.12002.08002.10002.1000-
Sep 13, 20242.14002.14002.12002.12002.1200-
Sep 12, 20242.12002.14002.12002.12002.1200-
Sep 11, 20242.12002.16002.10002.12002.1200-
Sep 10, 20242.12002.22002.12002.12002.1200354
Sep 9, 20242.16002.16002.12002.12002.1200-
Sep 6, 20242.12002.16002.12002.14002.1400-
Sep 5, 20242.12002.16002.12002.12002.1200-
Sep 4, 20242.12002.16002.12002.14002.1400-
Sep 3, 20242.14002.18002.14002.14002.1400-
Sep 2, 20242.18002.18002.16002.16002.1600-
Aug 30, 20242.20002.20002.18002.18002.1800-
Aug 29, 20242.20002.20002.16002.18002.1800-
Aug 28, 20242.20002.20002.18002.18002.1800-
Aug 27, 20242.18002.20002.16002.20002.2000-
Aug 26, 20242.16002.18002.16002.18002.1800-
Aug 23, 20242.20002.20002.14002.16002.16003,000
Aug 22, 20242.12002.16002.12002.14002.1400-
Aug 21, 20242.12002.14002.12002.12002.1200-
Aug 20, 20242.12002.14002.10002.10002.1000-
Aug 19, 20242.12002.12002.10002.10002.1000-
Aug 16, 20242.10002.14002.10002.10002.1000-
Aug 15, 20242.10002.12002.08002.08002.0800-
Aug 14, 20242.10002.10002.08002.08002.0800-
Aug 13, 20242.10002.10002.06002.08002.0800-
Aug 12, 20242.12002.16002.08002.08002.0800-
Aug 9, 20242.08002.14002.08002.10002.1000-
Aug 8, 20242.08002.14002.08002.14002.1400-
Aug 7, 20242.12002.16002.04002.04002.0400-
Aug 6, 20242.12002.16002.12002.12002.1200-
Aug 5, 20242.12002.20002.08002.10002.1000-
Aug 2, 20242.22002.22002.20002.20002.2000-
Aug 1, 20242.22002.22002.22002.22002.2200-
Jul 31, 20242.22002.22002.22002.22002.2200-
Jul 30, 20242.22002.22002.22002.22002.2200-
Jul 29, 20242.22002.22002.22002.22002.2200-
Jul 26, 20242.22002.22002.20002.20002.2000-
Jul 25, 20242.22002.24002.20002.20002.2000-
Jul 24, 20242.22002.22002.22002.22002.2200-
Jul 23, 20242.22002.22002.22002.22002.22004,000
Jul 22, 20242.22002.22002.22002.22002.2200-
Jul 19, 20242.22002.22002.22002.22002.2200-
Jul 18, 20242.24002.28002.20002.20002.2000-
Jul 17, 20242.22002.28002.22002.22002.2200-
Jul 16, 20242.22002.24002.22002.22002.2200-
Jul 15, 20242.22002.24002.22002.22002.2200-
Jul 12, 20242.22002.24002.22002.22002.2200-
Jul 11, 20242.22002.24002.22002.22002.2200-
Jul 10, 20242.22002.28002.22002.22002.2200-
Jul 9, 20242.22002.24002.22002.22002.2200-
Jul 8, 20242.22002.28002.22002.22002.2200-
Jul 5, 20242.24002.26002.22002.24002.2400-
Jul 4, 20242.22002.26002.22002.22002.2200-
Jul 3, 20242.20002.24002.20002.20002.2000-
Jul 2, 20242.20002.24002.20002.20002.2000-
Jul 1, 20242.20002.22002.20002.22002.2200-
Jun 28, 20242.18002.24002.18002.20002.2000-
Jun 27, 20242.24002.24002.18002.18002.1800-
Jun 26, 20242.22002.24002.20002.24002.2400-
Jun 25, 20242.18002.22002.18002.18002.1800-
Jun 24, 20242.22002.24002.22002.22002.2200-
Jun 21, 20242.24002.24002.20002.22002.2200-
Jun 20, 20242.24002.24002.24002.24002.2400-
Jun 19, 20242.24002.30002.24002.24002.2400-
Jun 18, 20242.26002.26002.24002.24002.2400-
Jun 17, 20242.24002.26002.24002.26002.2600-
Jun 14, 20242.24002.24002.24002.24002.2400-
Jun 13, 20242.24002.24002.24002.24002.2400-
Jun 12, 20242.24002.26002.24002.24002.2400-
Jun 11, 20242.24002.26002.24002.24002.2400-
Jun 10, 20242.24002.26002.24002.24002.2400-
Jun 7, 20242.24002.28002.22002.22002.2200-
Jun 6, 20242.28002.28002.24002.24002.2400-
Jun 5, 20242.26002.26002.22002.26002.2600-
Jun 4, 20242.30002.30002.24002.24002.24001,000
Jun 3, 20242.24002.26002.24002.24002.2400-
May 31, 20242.24002.24002.22002.22002.2200-
May 30, 20242.24002.26002.22002.22002.2200600
May 29, 20242.24002.26002.24002.24002.2400-
May 28, 20242.24002.24002.24002.24002.2400-
May 27, 20242.26002.26002.22002.22002.2200-
May 24, 20242.22002.26002.22002.24002.2400-
May 23, 20242.22002.24002.20002.20002.2000-