Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Scherzer & Co. AG (PZS.DE)

Compare
2.1000
0.0000
(0.00%)
As of April 14 at 5:36:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252.10002.12002.10002.10002.1000700
Apr 11, 20252.10002.10002.04002.08002.080027,785
Apr 10, 20252.08002.08002.06002.06002.0600400
Apr 9, 20252.04002.04002.04002.04002.0400-
Apr 8, 20252.06002.08002.06002.08002.08003,100
Apr 7, 20252.12002.12001.95001.95001.950028,291
Apr 4, 20252.18002.18002.12002.18002.18002,000
Apr 3, 20252.20002.22002.20002.22002.22004,310
Apr 2, 20252.22002.22002.22002.22002.2200-
Apr 1, 20252.22002.22002.22002.22002.2200-
Mar 31, 20252.18002.20002.18002.20002.20001,570
Mar 28, 20252.22002.34002.18002.24002.240043,000
Mar 27, 20252.20002.20002.20002.20002.2000-
Mar 26, 20252.20002.22002.20002.22002.22006,000
Mar 25, 20252.24002.24002.22002.22002.22004,000
Mar 24, 20252.24002.24002.24002.24002.2400-
Mar 21, 20252.24002.24002.24002.24002.2400-
Mar 20, 20252.24002.24002.24002.24002.2400-
Mar 19, 20252.22002.22002.22002.22002.22006,260
Mar 18, 20252.22002.24002.20002.24002.240011,333
Mar 17, 20252.24002.24002.24002.24002.2400-
Mar 14, 20252.26002.26002.20002.24002.24006,000
Mar 13, 20252.22002.22002.22002.22002.22002,000
Mar 12, 20252.26002.26002.26002.26002.2600-
Mar 11, 20252.26002.26002.26002.26002.2600-
Mar 10, 20252.28002.28002.28002.28002.28007,920
Mar 7, 20252.28002.28002.28002.28002.2800-
Mar 6, 20252.32002.32002.30002.30002.300011,000
Mar 5, 20252.28002.28002.28002.28002.2800-
Mar 4, 20252.24002.30002.24002.30002.30001,917
Mar 3, 20252.26002.28002.26002.28002.28009,529
Feb 28, 20252.30002.30002.30002.30002.3000-
Feb 27, 20252.28002.28002.28002.28002.2800-
Feb 26, 20252.28002.30002.26002.30002.300012,234
Feb 25, 20252.28002.28002.28002.28002.2800950
Feb 24, 20252.28002.30002.28002.30002.30001,412
Feb 21, 20252.32002.32002.30002.30002.30005
Feb 20, 20252.30002.30002.30002.30002.30002,244
Feb 19, 20252.30002.30002.30002.30002.30005,000
Feb 18, 20252.32002.32002.32002.32002.3200-
Feb 17, 20252.32002.32002.32002.32002.3200-
Feb 14, 20252.36002.36002.28002.32002.320018,100
Feb 13, 20252.34002.34002.34002.34002.3400-
Feb 12, 20252.34002.34002.30002.34002.34009,000
Feb 11, 20252.34002.38002.34002.36002.36004,508
Feb 10, 20252.32002.32002.32002.32002.3200-
Feb 7, 20252.32002.32002.32002.32002.3200-
Feb 6, 20252.32002.32002.32002.32002.3200-
Feb 5, 20252.32002.32002.32002.32002.3200-
Feb 4, 20252.34002.34002.34002.34002.3400-
Feb 3, 20252.32002.32002.32002.32002.3200-
Jan 31, 20252.32002.32002.32002.32002.3200300
Jan 30, 20252.30002.32002.28002.32002.32002,000
Jan 29, 20252.32002.34002.30002.34002.34006,685
Jan 28, 20252.30002.30002.30002.30002.3000102
Jan 27, 20252.30002.30002.30002.30002.3000-
Jan 24, 20252.32002.32002.32002.32002.3200-
Jan 23, 20252.28002.32002.28002.32002.32006,224
Jan 22, 20252.30002.30002.30002.30002.3000-
Jan 21, 20252.32002.32002.32002.32002.3200-
Jan 20, 20252.32002.32002.32002.32002.3200-
Jan 17, 20252.32002.32002.32002.32002.3200-
Jan 16, 20252.32002.32002.32002.32002.3200-
Jan 15, 20252.32002.32002.32002.32002.3200-
Jan 14, 20252.30002.30002.30002.30002.3000-
Jan 13, 20252.28002.32002.28002.32002.32004,936
Jan 10, 20252.28002.28002.26002.26002.26001,000
Jan 9, 20252.30002.30002.28002.28002.28003,037
Jan 8, 20252.32002.32002.32002.32002.3200-
Jan 7, 20252.32002.32002.32002.32002.3200-
Jan 6, 20252.32002.32002.32002.32002.3200-
Jan 3, 20252.30002.34002.30002.34002.3400433
Jan 2, 20252.28002.32002.28002.32002.320043,937
Dec 30, 20242.30002.30002.30002.30002.3000-
Dec 27, 20242.28002.30002.28002.30002.30009,643
Dec 23, 20242.28002.32002.26002.32002.320083,227
Dec 20, 20242.32002.32002.28002.30002.30003,991
Dec 19, 20242.26002.30002.24002.30002.300067,528
Dec 18, 20242.26002.28002.26002.28002.28006,285
Dec 17, 20242.30002.30002.24002.30002.300043,540
Dec 16, 20242.36002.36002.28002.28002.280024,749
Dec 13, 20242.34002.34002.34002.34002.3400-
Dec 12, 20242.24002.34002.24002.34002.340035,973
Dec 11, 20242.24002.24002.22002.22002.22004,420
Dec 10, 20242.18002.18002.18002.18002.1800-
Dec 9, 20242.18002.18002.18002.18002.1800250
Dec 6, 20242.18002.18002.18002.18002.1800-
Dec 5, 20242.18002.18002.18002.18002.1800-
Dec 4, 20242.16002.20002.16002.20002.20005,775
Dec 3, 20242.20002.20002.16002.18002.18002,576
Dec 2, 20242.20002.20002.20002.20002.2000-
Nov 29, 20242.16002.18002.16002.18002.180040
Nov 28, 20242.18002.18002.18002.18002.1800-
Nov 27, 20242.18002.18002.18002.18002.1800-
Nov 26, 20242.18002.18002.18002.18002.1800-
Nov 25, 20242.20002.20002.20002.20002.2000-
Nov 22, 20242.20002.20002.20002.20002.2000-
Nov 21, 20242.20002.20002.20002.20002.2000-
Nov 20, 20242.20002.22002.16002.22002.22009,194
Nov 19, 20242.20002.22002.20002.22002.22004,445
Nov 18, 20242.22002.22002.22002.22002.2200-
Nov 15, 20242.22002.22002.22002.22002.2200-
Nov 14, 20242.22002.22002.22002.22002.2200-
Nov 13, 20242.26002.26002.26002.26002.2600-
Nov 12, 20242.16002.24002.16002.24002.240033,375
Nov 11, 20242.16002.18002.16002.18002.18002,500
Nov 8, 20242.18002.18002.16002.18002.18002,000
Nov 7, 20242.16002.18002.16002.18002.18001,100
Nov 6, 20242.18002.18002.16002.18002.18007,546
Nov 5, 20242.16002.20002.16002.16002.160020,000
Nov 4, 20242.18002.18002.16002.16002.16008,000
Nov 1, 20242.16002.16002.14002.14002.14002,472
Oct 31, 20242.12002.14002.12002.14002.1400943
Oct 30, 20242.14002.14002.14002.14002.1400-
Oct 29, 20242.16002.16002.10002.14002.140021,131
Oct 28, 20242.16002.16002.16002.16002.1600-
Oct 25, 20242.16002.16002.16002.16002.16002,524
Oct 24, 20242.14002.14002.14002.14002.1400-
Oct 23, 20242.12002.20002.12002.18002.180024,294
Oct 22, 20242.12002.14002.12002.14002.14003,300
Oct 21, 20242.14002.14002.14002.14002.1400-
Oct 18, 20242.10002.12002.10002.12002.1200345
Oct 17, 20242.12002.14002.12002.14002.14008,303
Oct 16, 20242.16002.16002.14002.14002.14005,000
Oct 15, 20242.14002.14002.14002.14002.1400-
Oct 14, 20242.14002.14002.14002.14002.1400-
Oct 11, 20242.14002.14002.14002.14002.1400-
Oct 10, 20242.14002.14002.14002.14002.1400-
Oct 9, 20242.14002.14002.14002.14002.1400-
Oct 8, 20242.16002.16002.16002.16002.160015,000
Oct 7, 20242.14002.14002.14002.14002.1400-
Oct 4, 20242.14002.14002.14002.14002.1400-
Oct 3, 20242.14002.14002.14002.14002.1400-
Oct 2, 20242.08002.14002.08002.14002.14005,000
Oct 1, 20242.14002.14002.14002.14002.1400-
Sep 30, 20242.14002.14002.14002.14002.14001,997
Sep 27, 20242.16002.16002.16002.16002.16001,000
Sep 26, 20242.16002.16002.16002.16002.1600-
Sep 25, 20242.18002.18002.18002.18002.1800-
Sep 24, 20242.18002.18002.18002.18002.1800-
Sep 23, 20242.20002.20002.18002.18002.18005,000
Sep 20, 20242.18002.18002.18002.18002.1800-
Sep 19, 20242.12002.16002.12002.16002.16001,110
Sep 18, 20242.16002.16002.16002.16002.1600-
Sep 17, 20242.16002.16002.16002.16002.1600-
Sep 16, 20242.16002.16002.16002.16002.1600-
Sep 13, 20242.18002.18002.18002.18002.1800-
Sep 12, 20242.18002.18002.18002.18002.1800-
Sep 11, 20242.16002.16002.16002.16002.1600100
Sep 10, 20242.20002.26002.18002.18002.18003,001
Sep 9, 20242.18002.18002.18002.18002.1800-
Sep 6, 20242.18002.18002.18002.18002.1800-
Sep 5, 20242.16002.18002.16002.18002.18004,900
Sep 4, 20242.18002.18002.18002.18002.1800-
Sep 3, 20242.18002.18002.18002.18002.1800-
Sep 2, 20242.18002.20002.18002.20002.20004,735
Aug 30, 20242.20002.20002.20002.20002.2000-
Aug 29, 20242.14002.20002.14002.20002.20002,000
Aug 28, 20242.20002.20002.20002.20002.2000-
Aug 27, 20242.18002.20002.14002.18002.180010,585
Aug 26, 20242.16002.16002.16002.16002.1600-
Aug 23, 20242.16002.16002.16002.16002.1600-
Aug 22, 20242.16002.16002.16002.16002.1600-
Aug 21, 20242.16002.16002.16002.16002.1600-
Aug 20, 20242.14002.14002.14002.14002.1400-
Aug 19, 20242.14002.14002.14002.14002.1400-
Aug 16, 20242.16002.16002.14002.14002.14002,848
Aug 15, 20242.16002.16002.16002.16002.1600-
Aug 14, 20242.14002.14002.14002.14002.1400-
Aug 13, 20242.14002.14002.14002.14002.1400-
Aug 12, 20242.12002.14002.12002.14002.14001,100
Aug 9, 20242.16002.16002.16002.16002.1600-
Aug 8, 20242.14002.14002.14002.14002.1400-
Aug 7, 20242.16002.16002.16002.16002.1600-
Aug 6, 20242.14002.14002.14002.14002.1400-
Aug 5, 20242.20002.20002.10002.14002.140022,800
Aug 2, 20242.22002.26002.22002.24002.24001,775
Aug 1, 20242.24002.24002.24002.24002.2400-
Jul 31, 20242.26002.26002.26002.26002.2600-
Jul 30, 20242.26002.26002.26002.26002.260011,313
Jul 29, 20242.24002.24002.24002.24002.2400-
Jul 26, 20242.24002.24002.24002.24002.2400-
Jul 25, 20242.22002.26002.22002.24002.240014,098
Jul 24, 20242.24002.24002.24002.24002.2400-
Jul 23, 20242.24002.24002.22002.24002.2400912
Jul 22, 20242.24002.24002.24002.24002.2400-
Jul 19, 20242.26002.26002.26002.26002.2600295
Jul 18, 20242.26002.28002.24002.24002.24004,279
Jul 17, 20242.24002.28002.24002.28002.280010,441
Jul 16, 20242.24002.24002.24002.24002.24001,559
Jul 15, 20242.24002.26002.22002.26002.260010,600
Jul 12, 20242.28002.28002.24002.26002.26002,122
Jul 11, 20242.24002.26002.24002.26002.2600150
Jul 10, 20242.28002.28002.26002.26002.26004,350
Jul 9, 20242.24002.30002.24002.28002.2800482
Jul 8, 20242.30002.34002.24002.28002.280016,911
Jul 5, 20242.30002.30002.28002.28002.28006,580
Jul 4, 20242.26002.28002.24002.28002.28007,820
Jul 3, 20242.26002.26002.26002.26002.26002,200
Jul 2, 20242.24002.24002.24002.24002.2400-
Jul 1, 20242.28002.28002.26002.26002.26003,305
Jun 28, 20242.24002.24002.24002.24002.24001,400
Jun 27, 20242.24002.24002.24002.24002.2400-
Jun 26, 20242.22002.24002.22002.24002.240014,800
Jun 25, 20242.26002.26002.26002.26002.2600-
Jun 24, 20242.24002.24002.20002.24002.24005,200
Jun 21, 20242.24002.26002.22002.24002.240060,136
Jun 20, 20242.28002.28002.28002.28002.2800-
Jun 19, 20242.28002.28002.28002.28002.2800-
Jun 18, 20242.28002.28002.28002.28002.2800-
Jun 17, 20242.28002.28002.28002.28002.2800512
Jun 14, 20242.26002.26002.26002.26002.2600-
Jun 13, 20242.26002.26002.26002.26002.2600-
Jun 12, 20242.26002.28002.26002.28002.280016,667
Jun 11, 20242.26002.26002.26002.26002.260015,251
Jun 10, 20242.26002.26002.26002.26002.2600-
Jun 7, 20242.26002.26002.26002.26002.2600-
Jun 6, 20242.28002.28002.26002.26002.260010,158
Jun 5, 20242.24002.28002.24002.28002.280016,930
Jun 4, 20242.28002.28002.26002.28002.280020,000
Jun 3, 20242.26002.26002.26002.26002.2600-
May 31, 20242.28002.28002.26002.26002.260020
May 30, 20242.28002.28002.26002.26002.2600800
May 29, 20242.28002.28002.26002.26002.260011,000
May 28, 20242.24002.26002.24002.26002.26001,500
May 27, 20242.22002.26002.22002.26002.260020
May 24, 20242.26002.28002.24002.24002.240039,444
May 23, 20242.22002.26002.22002.24002.24007,420
May 22, 20242.20002.20002.20002.20002.200010,503
May 21, 20242.16002.20002.16002.18002.180011,543
May 20, 20242.18002.18002.16002.16002.16003,257
May 17, 20242.14002.18002.14002.18002.18003,575
May 16, 20242.14002.14002.08002.12002.120018,109
May 15, 20242.12002.14002.12002.14002.14003,833
May 14, 20242.12002.12002.06002.10002.100010,000
May 13, 20242.10002.12002.10002.12002.120011,052
May 10, 20242.10002.10002.10002.10002.100037,858
May 9, 20242.12002.12002.10002.10002.10002,654
May 8, 20242.10002.12002.10002.12002.12007,092
May 7, 20242.12002.12002.10002.10002.10007,192
May 6, 20242.12002.12002.10002.12002.120011,955
May 3, 20242.10002.12002.08002.12002.120031,166
May 2, 20242.14002.14002.10002.12002.120038,225
Apr 30, 20242.18002.18002.18002.18002.1800-
Apr 29, 20242.20002.20002.16002.16002.160026,525
Apr 26, 20242.18002.18002.14002.18002.18006,000
Apr 25, 20242.20002.20002.18002.18002.18002,737
Apr 24, 20242.20002.20002.18002.18002.18007,500
Apr 23, 20242.18002.20002.18002.20002.20001,300
Apr 22, 20242.18002.18002.18002.18002.18001,863
Apr 19, 20242.18002.20002.18002.20002.2000344
Apr 18, 20242.20002.20002.18002.18002.18008,750
Apr 17, 20242.22002.22002.22002.22002.2200-
Apr 16, 20242.24002.24002.20002.22002.22007,000
Apr 15, 20242.24002.26002.24002.24002.24007,492

Related Tickers

SVE.DE Shareholder Value Beteiligungen AG
75.50
0.00%
 
14D.DE tokentus investment AG
1.0700
-5.31%
 
CPX.DE capsensixx AG
16.60
0.00%
 
ZYA.DE State Street Corporation
67.94
0.00%
 
Z29.DE 029 Group SE
45.40
+0.44%
 
A7A.DE Heliad AG
12.10
0.00%
 
AMA.DE Altech Advanced Materials AG
2.3000
0.00%
 
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.6050
0.00%
 
TR1.DE T. Rowe Price Group, Inc.
79.10
+0.44%
 
2INV.DE 2invest AG
12.10
0.00%