SCHOTT Pharma AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.400	20.400	20.050	20.200	20.200	43,127
2026-07-23	20.400	20.450	20.150	20.350	20.350	29,268
2026-07-22	20.300	20.650	20.100	20.450	20.450	39,116
2026-07-21	20.900	20.900	19.740	20.350	20.350	43,992
2026-07-20	20.500	20.850	20.400	20.600	20.600	45,655
2026-07-17	20.750	20.800	20.250	20.500	20.500	93,803
2026-07-16	20.250	20.550	20.050	20.300	20.300	55,903
2026-07-15	20.400	20.450	20.050	20.300	20.300	38,981
2026-07-14	20.600	20.600	19.900	20.500	20.500	43,163
2026-07-13	20.050	20.900	19.880	20.750	20.750	99,251
2026-07-10	20.100	20.900	20.050	20.200	20.200	115,449
2026-07-09	20.700	21.500	19.860	20.000	20.000	311,105
2026-07-08	18.060	18.120	17.620	17.620	17.620	52,735
2026-07-07	18.800	18.820	18.240	18.380	18.380	57,291
2026-07-06	18.520	19.380	18.240	18.700	18.700	217,947
2026-07-03	17.460	17.500	17.200	17.440	17.440	14,260
2026-07-02	16.960	17.460	16.960	17.460	17.460	34,280
2026-07-01	17.240	17.400	17.040	17.280	17.280	26,153
2026-06-30	17.220	17.660	17.160	17.300	17.300	39,236
2026-06-29	16.900	17.480	16.900	17.160	17.160	53,214
2026-06-26	17.340	17.400	16.920	17.360	17.360	34,275
2026-06-25	16.900	17.400	16.780	17.280	17.280	35,063
2026-06-24	17.020	17.160	16.580	16.900	16.900	34,452
2026-06-23	16.720	17.180	16.720	17.060	17.060	45,421
2026-06-22	16.640	16.900	16.580	16.900	16.900	31,216
2026-06-19	16.700	16.840	16.640	16.740	16.740	27,470
2026-06-18	16.700	16.700	16.220	16.680	16.680	30,993
2026-06-17	17.900	17.900	16.600	16.700	16.700	48,878
2026-06-16	16.200	17.380	15.900	17.180	17.180	37,443
2026-06-15	17.900	18.060	17.300	17.320	17.320	46,598
2026-06-12	17.540	17.660	17.160	17.620	17.620	70,239
2026-06-11	17.620	17.760	17.280	17.320	17.320	45,873
2026-06-10	17.500	17.740	17.320	17.500	17.500	94,297
2026-06-09	17.440	17.740	17.440	17.480	17.480	46,810
2026-06-08	17.160	17.680	16.880	17.620	17.620	50,191
2026-06-05	17.580	18.000	17.440	17.440	17.440	62,701
2026-06-04	17.100	17.680	17.100	17.680	17.680	32,611
2026-06-03	17.500	17.500	17.120	17.280	17.280	45,479
2026-06-02	17.600	17.900	17.100	17.340	17.340	62,103
2026-06-01	17.840	17.940	17.220	17.240	17.240	69,297
2026-05-29	18.200	18.280	17.940	18.200	18.200	226,523
2026-05-28	17.340	18.040	17.120	17.980	17.980	72,138
2026-05-27	17.180	17.640	17.180	17.460	17.460	84,814
2026-05-26	17.000	17.140	16.820	17.100	17.100	38,929
2026-05-25	17.260	17.260	16.940	17.060	17.060	20,291
2026-05-22	16.820	17.140	16.580	16.980	16.980	89,266
2026-05-21	16.500	16.820	16.500	16.660	16.660	44,520
2026-05-20	16.180	16.720	16.020	16.600	16.600	56,016
2026-05-19	16.500	16.600	16.100	16.140	16.140	48,216
2026-05-18	16.200	16.540	16.080	16.520	16.520	90,839
2026-05-15	16.320	16.800	16.080	16.380	16.380	112,195
2026-05-14	16.000	16.760	15.840	16.560	16.560	114,744
2026-05-13	16.000	16.220	14.800	15.960	15.960	152,675
2026-05-12	15.800	16.040	15.620	15.700	15.700	97,198
2026-05-11	15.500	15.960	15.480	15.960	15.960	73,280
2026-05-08	15.600	15.660	15.400	15.620	15.620	47,817
2026-05-07	15.420	15.800	15.420	15.600	15.600	98,979
2026-05-06	14.800	15.420	14.800	15.400	15.400	64,216
2026-05-05	15.080	15.260	14.540	14.940	14.940	70,930
2026-05-04	15.240	15.240	14.860	15.020	15.020	56,842

← NewerPage 2 of 5 · 252 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.