SCHOTT Pharma AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	30.600	31.600	30.400	31.200	30.481	39,682
2023-12-13	30.400	31.200	30.400	30.800	30.090	33,928
2023-12-12	30.400	31.000	29.800	30.800	30.090	20,723
2023-12-11	29.800	30.400	29.800	30.400	29.700	23,932
2023-12-08	30.800	31.000	30.000	30.000	29.309	65,514
2023-12-07	29.400	31.000	29.000	30.600	29.895	42,716
2023-12-06	29.400	29.600	28.600	29.000	28.332	30,821
2023-12-05	29.800	30.000	28.600	28.800	28.137	33,449
2023-12-04	28.800	30.400	28.800	29.800	29.113	28,143
2023-12-01	28.400	29.400	28.200	28.800	28.137	17,765
2023-11-30	28.400	29.000	28.000	28.600	27.941	29,560
2023-11-29	28.800	29.600	28.400	28.400	27.746	23,931
2023-11-28	28.600	29.600	28.400	29.000	28.332	34,668
2023-11-27	28.040	29.420	28.040	28.600	27.941	40,747
2023-11-24	27.500	29.020	27.500	28.500	27.843	30,843
2023-11-23	27.540	27.780	27.500	27.600	26.964	23,483
2023-11-22	27.640	28.400	27.200	27.760	27.120	29,942
2023-11-21	27.800	28.460	27.500	28.020	27.374	21,075
2023-11-20	27.520	27.900	27.300	27.780	27.140	62,890
2023-11-17	27.500	29.000	27.500	28.040	27.394	41,564
2023-11-16	27.500	28.120	27.500	27.500	26.866	22,586
2023-11-15	27.500	28.620	27.500	27.880	27.238	35,665
2023-11-14	28.500	28.700	27.520	27.980	27.335	81,421
2023-11-13	28.720	29.260	28.220	28.360	27.707	13,469
2023-11-10	29.700	29.700	28.220	28.280	27.629	54,161
2023-11-09	29.000	30.800	29.000	29.400	28.723	65,423
2023-11-08	28.000	29.300	28.000	28.960	28.293	48,531
2023-11-07	28.320	29.320	27.780	27.800	27.160	39,793
2023-11-06	28.220	28.300	27.340	28.100	27.453	65,273
2023-11-03	28.000	28.920	28.000	28.260	27.609	54,965
2023-11-02	27.500	28.360	27.500	28.000	27.355	36,602
2023-11-01	27.620	28.880	27.400	27.500	26.866	107,629
2023-10-31	28.000	29.400	27.200	27.400	26.769	73,960
2023-10-30	28.220	30.200	28.060	28.060	27.414	69,215
2023-10-27	29.000	29.140	27.000	27.900	27.257	117,747
2023-10-26	30.000	30.920	28.600	28.740	28.078	100,762
2023-10-25	30.280	30.480	29.860	30.000	29.309	82,687
2023-10-24	30.020	31.380	29.900	30.100	29.407	75,451
2023-10-23	30.960	31.540	29.660	30.000	29.309	78,207
2023-10-20	30.000	30.660	29.560	30.040	29.348	120,108
2023-10-19	30.840	30.840	29.400	30.040	29.348	83,532
2023-10-18	31.800	32.120	31.000	31.000	30.286	38,619
2023-10-17	32.200	32.980	31.740	31.840	31.106	98,305
2023-10-16	32.000	32.500	31.180	31.940	31.204	82,304
2023-10-13	32.600	32.980	31.880	32.200	31.458	118,121
2023-10-12	34.940	35.060	32.240	32.380	31.634	147,102
2023-10-11	32.500	35.000	32.500	34.940	34.135	307,041
2023-10-10	32.260	32.580	32.140	32.500	31.751	38,496
2023-10-09	31.400	32.160	31.240	32.160	31.419	65,064
2023-10-06	30.740	31.800	30.680	31.500	30.774	41,891
2023-10-05	30.500	30.560	30.120	30.500	29.797	53,457
2023-10-04	30.220	30.220	29.820	30.000	29.309	114,254
2023-10-03	30.480	30.800	29.740	30.000	29.309	345,444
2023-10-02	31.980	32.000	29.960	30.900	30.188	199,935
2023-09-29	30.880	32.080	30.480	31.640	30.911	595,345
2023-09-28	30.000	32.240	29.400	31.300	30.579	4,556,780

← NewerPage 13 of 13 · 776 trading days

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.