SCHOTT Pharma AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 28.020 | 28.340 | 27.420 | 27.840 | 27.303 | 32,637 |
| 2024-06-06 | 28.400 | 28.600 | 28.020 | 28.060 | 27.518 | 33,394 |
| 2024-06-05 | 28.740 | 28.860 | 27.760 | 28.180 | 27.636 | 79,202 |
| 2024-06-04 | 28.900 | 29.320 | 28.280 | 28.680 | 28.126 | 80,584 |
| 2024-06-03 | 29.300 | 29.380 | 28.640 | 29.020 | 28.460 | 32,171 |
| 2024-05-31 | 28.680 | 29.620 | 27.900 | 29.300 | 28.734 | 166,058 |
| 2024-05-30 | 28.600 | 28.800 | 28.020 | 28.500 | 27.950 | 76,594 |
| 2024-05-29 | 30.340 | 30.340 | 28.540 | 28.540 | 27.989 | 64,659 |
| 2024-05-28 | 30.900 | 30.920 | 30.160 | 30.220 | 29.637 | 42,486 |
| 2024-05-27 | 30.480 | 30.940 | 30.360 | 30.620 | 30.029 | 18,265 |
| 2024-05-24 | 30.500 | 30.700 | 29.960 | 30.480 | 29.892 | 29,588 |
| 2024-05-23 | 30.500 | 30.860 | 30.320 | 30.600 | 30.009 | 25,205 |
| 2024-05-22 | 30.700 | 30.860 | 30.220 | 30.420 | 29.833 | 36,133 |
| 2024-05-21 | 30.180 | 30.760 | 30.140 | 30.760 | 30.166 | 74,619 |
| 2024-05-20 | 31.340 | 31.660 | 30.100 | 30.340 | 29.754 | 52,864 |
| 2024-05-17 | 32.060 | 32.180 | 31.040 | 31.520 | 30.912 | 122,522 |
| 2024-05-16 | 31.660 | 32.200 | 31.100 | 32.000 | 31.382 | 108,545 |
| 2024-05-15 | 32.500 | 32.800 | 31.500 | 31.820 | 31.206 | 339,722 |
| 2024-05-14 | 36.400 | 37.380 | 36.200 | 37.320 | 36.600 | 39,599 |
| 2024-05-13 | 36.560 | 36.820 | 35.820 | 36.820 | 36.109 | 41,552 |
| 2024-05-10 | 36.680 | 37.080 | 35.580 | 36.660 | 35.952 | 75,745 |
| 2024-05-09 | 38.520 | 38.920 | 37.020 | 37.020 | 36.305 | 65,965 |
| 2024-05-08 | 37.700 | 38.700 | 37.700 | 38.700 | 37.953 | 38,666 |
| 2024-05-07 | 36.800 | 37.740 | 35.800 | 37.660 | 36.933 | 48,360 |
| 2024-05-06 | 38.120 | 38.120 | 36.660 | 37.140 | 36.423 | 27,319 |
| 2024-05-03 | 36.520 | 38.560 | 36.520 | 37.960 | 37.227 | 37,322 |
| 2024-05-02 | 39.200 | 39.380 | 37.180 | 37.700 | 36.972 | 32,979 |
| 2024-04-30 | 40.240 | 40.400 | 39.180 | 39.320 | 38.561 | 27,330 |
| 2024-04-29 | 39.780 | 40.080 | 39.740 | 40.000 | 39.228 | 35,576 |
| 2024-04-26 | 39.360 | 40.000 | 39.140 | 39.740 | 38.973 | 36,632 |
| 2024-04-25 | 39.220 | 39.220 | 38.600 | 39.020 | 38.267 | 46,582 |
| 2024-04-24 | 39.400 | 39.680 | 38.800 | 39.100 | 38.345 | 36,636 |
| 2024-04-23 | 38.340 | 39.280 | 38.260 | 39.040 | 38.286 | 27,170 |
| 2024-04-22 | 37.280 | 38.640 | 37.200 | 38.340 | 37.600 | 65,731 |
| 2024-04-19 | 37.600 | 37.600 | 36.420 | 37.160 | 36.443 | 27,087 |
| 2024-04-18 | 37.680 | 37.900 | 37.120 | 37.600 | 36.874 | 27,240 |
| 2024-04-17 | 38.080 | 38.220 | 37.540 | 37.700 | 36.972 | 44,981 |
| 2024-04-16 | 38.000 | 38.640 | 37.740 | 38.220 | 37.482 | 47,703 |
| 2024-04-15 | 37.900 | 39.200 | 37.340 | 38.580 | 37.835 | 39,111 |
| 2024-04-12 | 40.320 | 40.320 | 38.020 | 38.100 | 37.365 | 48,112 |
| 2024-04-11 | 39.760 | 40.480 | 39.560 | 40.080 | 39.306 | 63,832 |
| 2024-04-10 | 40.400 | 41.100 | 39.120 | 39.880 | 39.110 | 30,037 |
| 2024-04-09 | 40.480 | 41.100 | 39.820 | 40.300 | 39.522 | 32,692 |
| 2024-04-08 | 40.220 | 40.600 | 39.400 | 40.420 | 39.640 | 45,010 |
| 2024-04-05 | 39.160 | 40.240 | 38.860 | 39.840 | 39.071 | 28,980 |
| 2024-04-04 | 39.640 | 40.360 | 39.300 | 39.760 | 38.992 | 44,389 |
| 2024-04-03 | 40.760 | 40.760 | 38.400 | 39.800 | 39.032 | 113,675 |
| 2024-04-02 | 40.600 | 40.600 | 39.280 | 40.160 | 39.385 | 93,712 |
| 2024-03-28 | 40.800 | 40.800 | 39.400 | 39.600 | 38.836 | 44,289 |
| 2024-03-27 | 39.200 | 40.800 | 39.200 | 40.800 | 40.012 | 111,716 |
| 2024-03-26 | 39.600 | 40.000 | 38.600 | 39.600 | 38.836 | 55,172 |
| 2024-03-25 | 39.800 | 40.000 | 39.200 | 39.600 | 38.836 | 28,450 |
| 2024-03-22 | 40.600 | 41.200 | 39.000 | 39.600 | 38.836 | 73,080 |
| 2024-03-21 | 41.600 | 42.200 | 40.800 | 41.000 | 40.209 | 41,220 |
| 2024-03-20 | 40.200 | 41.200 | 39.400 | 41.200 | 40.405 | 76,262 |
| 2024-03-19 | 39.800 | 41.400 | 39.200 | 40.000 | 39.228 | 41,937 |
| 2024-03-18 | 40.200 | 40.200 | 39.200 | 39.800 | 39.032 | 45,685 |
| 2024-03-15 | 39.200 | 40.600 | 38.400 | 40.400 | 39.620 | 1,220,484 |
| 2024-03-14 | 39.000 | 40.600 | 39.000 | 39.400 | 38.492 | 56,906 |
| 2024-03-13 | 39.000 | 39.800 | 38.200 | 39.600 | 38.688 | 82,147 |
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.