SCHOTT Pharma AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.100	25.250	24.500	24.600	24.600	76,376
2026-10-15	24.600	24.750	23.850	24.550	24.550	63,201
2026-10-14	23.850	24.650	23.850	24.500	24.500	46,181
2026-10-13	24.050	24.150	23.800	23.950	23.950	32,314
2026-10-12	23.600	24.150	23.600	24.100	24.100	62,360
2026-10-09	23.500	23.900	23.100	23.500	23.500	89,632
2026-10-08	24.950	25.100	24.600	24.650	24.650	47,942
2026-10-07	25.050	25.400	24.750	25.150	25.150	41,414
2026-10-06	24.850	26.050	24.850	25.050	25.050	113,806
2026-10-05	24.900	24.900	24.500	24.700	24.700	53,421
2026-10-02	24.350	24.650	24.000	24.550	24.550	61,873
2026-10-01	24.850	24.950	24.250	24.350	24.350	62,560
2026-09-30	24.800	25.600	24.750	24.950	24.950	82,312
2026-09-29	25.000	25.250	24.650	24.700	24.700	68,511
2026-09-28	24.750	25.200	24.750	25.000	25.000	98,498
2026-09-25	24.600	24.800	24.500	24.650	24.650	111,671
2026-09-24	24.100	24.750	23.850	24.600	24.600	87,831
2026-09-23	24.100	24.500	23.800	23.800	23.800	58,133
2026-09-22	23.650	24.250	23.500	24.000	24.000	50,652
2026-09-21	23.650	23.750	23.350	23.500	23.500	33,810
2026-09-18	23.100	23.700	23.000	23.450	23.450	69,304
2026-09-17	23.100	23.300	23.050	23.200	23.200	48,786
2026-09-16	23.300	23.450	23.000	23.050	23.050	67,464
2026-09-15	23.850	23.850	22.900	23.150	23.150	109,070
2026-09-14	23.000	23.200	22.600	22.600	22.600	80,346
2026-09-11	23.300	23.400	23.050	23.050	23.050	66,088
2026-09-10	23.500	23.550	23.150	23.150	23.150	65,141
2026-09-09	23.300	23.600	23.250	23.500	23.500	44,971
2026-09-08	23.100	23.650	23.100	23.450	23.450	30,711
2026-09-07	22.950	23.150	21.850	22.950	22.950	55,991
2026-09-04	23.350	23.400	22.950	23.050	23.050	38,827
2026-09-03	23.400	23.650	23.300	23.300	23.300	48,002
2026-09-02	23.000	23.550	22.950	23.400	23.400	56,188
2026-09-01	23.200	23.550	22.750	23.150	23.150	65,506
2026-08-31	23.500	23.650	23.050	23.150	23.150	75,178
2026-08-28	23.300	23.750	23.300	23.500	23.500	50,548
2026-08-27	23.450	23.600	23.250	23.450	23.450	44,013
2026-08-26	22.950	23.500	22.900	23.250	23.250	97,293
2026-08-25	22.950	23.050	22.750	23.000	23.000	65,687
2026-08-24	22.950	23.100	22.750	22.900	22.900	67,778
2026-08-21	22.750	23.050	22.500	23.050	23.050	72,742
2026-08-20	23.000	23.050	22.650	22.750	22.750	76,318
2026-08-19	22.250	22.800	22.050	22.750	22.750	91,899
2026-08-18	23.000	23.250	21.950	22.150	22.150	170,786
2026-08-17	21.650	21.950	21.500	21.600	21.600	46,021
2026-08-14	22.050	22.400	21.750	21.950	21.950	54,012
2026-08-13	21.300	22.200	21.050	21.800	21.800	128,134
2026-08-12	22.950	22.950	20.600	21.300	21.300	185,935
2026-08-11	22.200	22.500	22.050	22.400	22.400	39,622
2026-08-10	22.600	22.600	22.050	22.300	22.300	79,922
2026-08-07	22.250	22.700	22.250	22.500	22.500	49,101
2026-08-06	22.150	22.450	21.900	21.900	21.900	39,077
2026-08-05	22.800	22.800	21.800	22.150	22.150	64,686
2026-08-04	22.000	22.650	21.850	22.300	22.300	128,276
2026-08-03	22.200	22.300	21.600	21.900	21.900	65,853
2026-07-31	22.150	22.200	21.900	21.950	21.950	49,650
2026-07-30	22.000	22.350	21.900	22.000	22.000	55,069
2026-07-29	21.750	22.200	21.500	22.150	22.150	50,451
2026-07-28	20.850	21.600	20.800	21.600	21.600	63,233
2026-07-27	20.350	21.050	20.300	20.850	20.850	77,347

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-04	0.1800 EUR
2025-02-05	0.1600 EUR
2024-03-15	0.1500 EUR

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