SCHOTT Pharma AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	36.800	39.000	36.400	39.000	38.102	79,592
2024-03-11	37.800	38.400	36.000	36.600	35.757	92,871
2024-03-08	37.400	39.000	37.200	38.000	37.125	122,625
2024-03-07	38.600	38.600	37.000	37.400	36.538	120,775
2024-03-06	39.000	39.000	38.000	38.800	37.906	46,697
2024-03-05	39.600	40.600	38.400	39.000	38.102	82,837
2024-03-04	39.600	41.800	39.200	39.600	38.688	93,625
2024-03-01	40.000	41.000	38.400	39.400	38.492	107,070
2024-02-29	40.000	43.400	40.000	40.600	39.665	895,232
2024-02-28	38.600	39.800	38.400	39.600	38.688	79,685
2024-02-27	38.000	39.000	37.600	38.400	37.515	83,581
2024-02-26	38.200	38.400	37.400	37.800	36.929	52,781
2024-02-23	38.000	38.400	37.400	38.200	37.320	89,440
2024-02-22	37.400	38.400	37.000	38.000	37.125	104,031
2024-02-21	36.800	37.400	36.200	37.000	36.148	93,854
2024-02-20	38.400	38.800	37.000	37.200	36.343	113,774
2024-02-19	37.400	38.600	35.600	38.400	37.515	131,458
2024-02-16	37.200	37.800	36.200	37.200	36.343	89,568
2024-02-15	38.600	38.600	34.600	36.800	35.952	362,308
2024-02-14	38.600	39.400	37.800	38.200	37.320	100,388
2024-02-13	39.400	40.200	37.800	38.800	37.906	140,418
2024-02-12	38.600	39.600	38.400	39.200	38.297	67,263
2024-02-09	37.800	39.200	37.400	38.400	37.515	52,554
2024-02-08	38.000	39.000	37.200	37.800	36.929	64,623
2024-02-07	37.800	38.400	37.200	38.200	37.320	88,709
2024-02-06	37.200	37.600	36.600	37.400	36.538	157,102
2024-02-05	35.800	37.000	35.000	37.000	36.148	134,645
2024-02-02	36.800	37.200	35.600	35.800	34.975	102,400
2024-02-01	36.200	38.000	36.000	36.600	35.757	148,747
2024-01-31	34.600	36.600	34.400	36.000	35.171	338,756
2024-01-30	32.800	35.000	32.400	34.600	33.803	203,384
2024-01-29	33.600	33.800	32.000	32.800	32.044	91,272
2024-01-26	33.400	34.400	33.200	33.800	33.021	110,189
2024-01-25	34.400	34.400	33.200	33.800	33.021	76,371
2024-01-24	33.400	35.000	33.400	34.000	33.217	132,316
2024-01-23	32.400	33.800	32.400	33.400	32.631	44,191
2024-01-22	31.800	32.600	31.600	32.400	31.654	54,701
2024-01-19	32.200	32.600	30.600	31.800	31.067	95,422
2024-01-18	33.000	33.000	32.200	32.200	31.458	49,135
2024-01-17	33.000	33.400	32.400	32.800	32.044	70,638
2024-01-16	33.400	33.600	33.000	33.400	32.631	42,729
2024-01-15	33.800	33.800	33.400	33.600	32.826	28,888
2024-01-12	33.800	33.800	33.200	33.600	32.826	54,662
2024-01-11	33.600	34.200	33.400	33.600	32.826	86,200
2024-01-10	33.600	34.200	32.800	33.600	32.826	50,340
2024-01-09	33.200	34.000	32.800	34.000	33.217	130,497
2024-01-08	33.000	33.200	32.200	33.200	32.435	64,721
2024-01-05	33.000	33.000	32.400	33.000	32.240	35,105
2024-01-04	31.800	33.000	31.600	33.000	32.240	84,830
2024-01-03	32.800	33.000	31.600	32.000	31.263	74,583
2024-01-02	34.000	34.200	32.600	33.000	32.240	71,015
2023-12-29	33.000	34.000	32.400	33.600	32.826	73,853
2023-12-28	33.600	34.000	33.200	33.200	32.435	47,512
2023-12-27	33.000	34.000	33.000	33.800	33.021	34,923
2023-12-22	33.000	33.600	32.000	33.400	32.631	54,594
2023-12-21	32.800	33.400	31.800	32.800	32.044	50,257
2023-12-20	32.600	33.800	32.200	33.000	32.240	103,319
2023-12-19	31.800	33.200	31.800	32.600	31.849	70,193
2023-12-18	31.600	32.600	31.000	32.200	31.458	54,483
2023-12-15	31.000	32.600	30.800	32.600	31.849	238,709

← NewerPage 12 of 13 · 776 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.