SCHOTT Pharma AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 35.800 | 36.560 | 35.560 | 36.000 | 35.305 | 69,134 |
| 2024-08-29 | 34.240 | 36.880 | 34.240 | 35.800 | 35.109 | 220,916 |
| 2024-08-28 | 31.920 | 32.560 | 31.880 | 32.180 | 31.559 | 14,974 |
| 2024-08-27 | 32.320 | 32.500 | 31.040 | 32.300 | 31.676 | 13,768 |
| 2024-08-26 | 30.200 | 33.520 | 30.200 | 32.100 | 31.480 | 66,921 |
| 2024-08-23 | 31.380 | 31.440 | 30.200 | 30.600 | 30.009 | 33,233 |
| 2024-08-22 | 31.080 | 31.800 | 30.920 | 31.460 | 30.853 | 24,987 |
| 2024-08-21 | 30.660 | 31.480 | 30.480 | 31.340 | 30.735 | 20,336 |
| 2024-08-20 | 31.480 | 31.540 | 31.060 | 31.280 | 30.676 | 27,361 |
| 2024-08-19 | 31.720 | 31.740 | 31.100 | 31.600 | 30.990 | 26,598 |
| 2024-08-16 | 32.620 | 32.620 | 31.160 | 31.360 | 30.755 | 26,682 |
| 2024-08-15 | 32.880 | 32.880 | 31.660 | 32.000 | 31.382 | 59,705 |
| 2024-08-14 | 32.360 | 33.000 | 31.860 | 32.300 | 31.676 | 24,622 |
| 2024-08-13 | 33.000 | 33.080 | 31.680 | 32.120 | 31.500 | 29,106 |
| 2024-08-12 | 33.060 | 33.060 | 32.460 | 32.880 | 32.245 | 14,623 |
| 2024-08-09 | 32.640 | 33.120 | 32.320 | 32.720 | 32.088 | 14,060 |
| 2024-08-08 | 33.980 | 33.980 | 32.060 | 32.840 | 32.206 | 24,080 |
| 2024-08-07 | 33.480 | 33.700 | 32.020 | 32.280 | 31.657 | 29,174 |
| 2024-08-06 | 31.600 | 33.200 | 31.480 | 33.140 | 32.500 | 26,047 |
| 2024-08-05 | 31.900 | 32.200 | 30.760 | 32.200 | 31.578 | 57,481 |
| 2024-08-02 | 31.780 | 31.980 | 30.960 | 31.920 | 31.304 | 28,610 |
| 2024-08-01 | 31.840 | 32.380 | 31.460 | 32.100 | 31.480 | 36,967 |
| 2024-07-31 | 32.420 | 33.040 | 31.980 | 32.000 | 31.382 | 43,806 |
| 2024-07-30 | 33.500 | 33.500 | 31.620 | 32.520 | 31.892 | 25,946 |
| 2024-07-29 | 32.160 | 32.600 | 32.140 | 32.440 | 31.814 | 22,111 |
| 2024-07-26 | 31.800 | 32.840 | 31.800 | 32.220 | 31.598 | 21,913 |
| 2024-07-25 | 32.920 | 33.100 | 31.200 | 32.000 | 31.382 | 61,046 |
| 2024-07-24 | 32.900 | 33.260 | 32.300 | 33.260 | 32.618 | 46,659 |
| 2024-07-23 | 32.000 | 32.580 | 31.880 | 32.440 | 31.814 | 23,281 |
| 2024-07-22 | 31.800 | 32.300 | 31.120 | 32.000 | 31.382 | 71,015 |
| 2024-07-19 | 31.000 | 32.320 | 29.460 | 31.020 | 30.421 | 38,521 |
| 2024-07-18 | 33.380 | 33.560 | 32.860 | 33.040 | 32.402 | 49,621 |
| 2024-07-17 | 33.600 | 34.140 | 33.400 | 34.000 | 33.344 | 66,953 |
| 2024-07-16 | 33.000 | 33.620 | 32.500 | 33.560 | 32.912 | 36,414 |
| 2024-07-15 | 33.180 | 33.500 | 32.460 | 33.080 | 32.441 | 38,862 |
| 2024-07-12 | 32.620 | 33.340 | 32.040 | 33.200 | 32.559 | 76,365 |
| 2024-07-11 | 31.220 | 32.440 | 30.900 | 32.440 | 31.814 | 45,120 |
| 2024-07-10 | 31.080 | 31.300 | 30.880 | 31.240 | 30.637 | 32,428 |
| 2024-07-09 | 32.080 | 32.160 | 31.280 | 31.280 | 30.676 | 95,827 |
| 2024-07-08 | 30.920 | 32.040 | 30.920 | 31.800 | 31.186 | 50,190 |
| 2024-07-05 | 31.500 | 31.700 | 31.000 | 31.500 | 30.892 | 27,487 |
| 2024-07-04 | 30.300 | 31.140 | 30.240 | 31.020 | 30.421 | 19,916 |
| 2024-07-03 | 30.900 | 31.160 | 29.960 | 30.300 | 29.715 | 81,358 |
| 2024-07-02 | 31.040 | 31.380 | 30.480 | 31.340 | 30.735 | 134,077 |
| 2024-07-01 | 31.000 | 31.500 | 30.540 | 31.180 | 30.578 | 103,447 |
| 2024-06-28 | 28.940 | 30.760 | 28.920 | 30.600 | 30.009 | 134,680 |
| 2024-06-27 | 26.280 | 29.480 | 26.020 | 29.000 | 28.440 | 131,285 |
| 2024-06-26 | 26.880 | 27.200 | 26.400 | 26.460 | 25.949 | 31,148 |
| 2024-06-25 | 28.400 | 28.400 | 26.300 | 26.920 | 26.400 | 40,693 |
| 2024-06-24 | 26.080 | 27.600 | 26.080 | 27.600 | 27.067 | 75,886 |
| 2024-06-21 | 26.980 | 26.980 | 25.640 | 26.300 | 25.792 | 80,663 |
| 2024-06-20 | 26.200 | 26.520 | 25.980 | 26.260 | 25.753 | 32,906 |
| 2024-06-19 | 27.400 | 27.400 | 26.160 | 26.180 | 25.675 | 58,112 |
| 2024-06-18 | 27.560 | 27.560 | 26.920 | 27.220 | 26.695 | 54,318 |
| 2024-06-17 | 27.700 | 28.160 | 27.120 | 27.420 | 26.891 | 26,658 |
| 2024-06-14 | 27.900 | 28.040 | 27.240 | 27.400 | 26.871 | 34,176 |
| 2024-06-13 | 27.800 | 28.120 | 27.300 | 27.980 | 27.440 | 44,625 |
| 2024-06-12 | 27.200 | 27.720 | 27.200 | 27.600 | 27.067 | 25,436 |
| 2024-06-11 | 27.180 | 27.600 | 27.000 | 27.440 | 26.910 | 41,567 |
| 2024-06-10 | 27.440 | 27.980 | 27.080 | 27.300 | 26.773 | 48,349 |
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.