SCHOTT Pharma AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.540	15.040	14.480	14.940	14.940	83,082
2026-04-29	14.520	14.840	14.520	14.640	14.640	90,114
2026-04-28	15.260	15.300	14.780	14.860	14.860	56,997
2026-04-27	15.000	15.120	14.800	15.060	15.060	55,571
2026-04-24	15.220	15.220	14.660	14.920	14.920	96,437
2026-04-23	15.180	15.360	15.000	15.200	15.200	94,990
2026-04-22	15.160	15.440	15.160	15.300	15.300	65,850
2026-04-21	15.020	15.700	15.000	15.420	15.420	75,503
2026-04-20	15.300	15.480	15.160	15.400	15.400	101,860
2026-04-17	14.880	15.720	14.880	15.620	15.620	188,635
2026-04-16	14.440	14.960	14.440	14.920	14.920	64,587
2026-04-15	14.460	14.680	14.400	14.680	14.680	53,283
2026-04-14	13.980	14.540	13.860	14.360	14.360	116,425
2026-04-13	13.720	14.000	13.540	13.920	13.920	39,495
2026-04-10	13.740	14.180	13.600	13.920	13.920	136,426
2026-04-09	13.580	13.760	13.420	13.680	13.680	83,386
2026-04-08	14.320	14.320	13.660	13.720	13.720	74,627
2026-04-07	13.820	13.820	13.260	13.280	13.280	79,198
2026-04-02	13.440	13.780	13.320	13.700	13.700	39,631
2026-04-01	13.640	13.760	13.520	13.620	13.620	55,168
2026-03-31	13.320	13.660	13.280	13.520	13.520	55,540
2026-03-30	13.380	13.380	13.200	13.320	13.320	47,664
2026-03-27	13.480	13.500	13.100	13.500	13.500	95,559
2026-03-26	13.380	13.680	13.300	13.500	13.500	38,307
2026-03-25	13.420	13.620	13.280	13.500	13.500	72,252
2026-03-24	13.120	13.400	13.120	13.300	13.300	69,150
2026-03-23	12.700	13.440	12.620	13.060	13.060	101,826
2026-03-20	13.220	13.360	12.960	12.960	12.960	126,307
2026-03-19	13.200	13.360	12.980	13.220	13.220	77,909
2026-03-18	13.620	13.660	13.280	13.360	13.360	61,328
2026-03-17	13.440	13.660	13.340	13.580	13.580	37,759
2026-03-16	13.580	13.580	13.300	13.480	13.480	50,837
2026-03-13	13.400	13.680	13.260	13.560	13.560	69,204
2026-03-12	13.620	13.940	13.500	13.580	13.580	99,339
2026-03-11	13.700	13.840	13.600	13.740	13.740	98,635
2026-03-10	14.020	14.040	13.740	13.880	13.880	101,934
2026-03-09	13.960	13.960	13.660	13.740	13.740	112,892
2026-03-06	14.240	14.380	13.860	13.980	13.980	89,836
2026-03-05	14.200	14.360	14.080	14.200	14.200	64,963
2026-03-04	14.020	14.360	13.960	14.280	14.280	84,294
2026-03-03	14.320	14.380	14.060	14.060	14.060	80,609
2026-03-02	14.420	14.660	14.240	14.540	14.540	78,868
2026-02-27	14.880	15.040	14.700	14.780	14.780	56,622
2026-02-26	14.620	15.000	14.520	14.880	14.880	60,963
2026-02-25	14.900	14.900	14.520	14.740	14.740	65,979
2026-02-24	14.920	15.120	14.700	14.960	14.960	60,131
2026-02-23	15.080	15.220	14.760	14.860	14.860	104,070
2026-02-20	15.080	15.320	15.040	15.260	15.260	75,486
2026-02-19	15.420	15.600	15.020	15.100	15.100	64,461
2026-02-18	15.160	15.400	14.800	15.400	15.400	106,598
2026-02-17	15.480	15.580	14.900	15.080	15.080	89,837
2026-02-16	15.180	15.300	14.920	15.020	15.020	82,770
2026-02-13	14.920	15.280	14.660	14.980	14.980	163,710
2026-02-12	15.860	15.860	14.700	14.700	14.700	297,037
2026-02-11	16.340	16.580	15.560	15.640	15.640	493,544
2026-02-10	14.180	14.740	14.080	14.700	14.700	130,507
2026-02-09	14.240	14.300	14.060	14.160	14.160	57,539
2026-02-06	14.080	14.220	13.860	14.200	14.200	79,482
2026-02-05	14.100	14.160	13.900	14.080	14.080	106,584
2026-02-04	14.340	14.360	13.760	14.140	14.140	130,412

← NewerPage 3 of 13 · 775 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.