SCHOTT Pharma AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.420	14.500	14.080	14.440	14.260	81,008
2026-02-02	14.300	14.320	14.160	14.280	14.102	56,449
2026-01-30	14.280	14.420	14.240	14.360	14.181	84,275
2026-01-29	14.500	14.500	14.260	14.380	14.201	104,098
2026-01-28	14.600	14.600	14.400	14.520	14.339	65,008
2026-01-27	14.900	14.940	14.500	14.600	14.418	70,357
2026-01-26	14.980	15.020	14.700	14.800	14.616	72,513
2026-01-23	14.840	15.200	14.840	15.020	14.833	68,143
2026-01-22	14.500	15.220	14.400	15.140	14.951	307,389
2026-01-21	14.300	14.500	14.260	14.360	14.181	236,396
2026-01-20	14.520	14.600	14.120	14.260	14.082	131,279
2026-01-19	14.720	14.800	14.420	14.560	14.379	144,304
2026-01-16	15.020	15.120	14.880	14.980	14.793	43,016
2026-01-15	15.000	15.120	14.880	15.020	14.833	86,741
2026-01-14	15.340	15.420	14.960	15.100	14.912	83,834
2026-01-13	15.620	15.800	15.340	15.340	15.149	112,026
2026-01-12	15.700	15.740	15.460	15.600	15.406	69,865
2026-01-09	15.300	15.760	15.300	15.420	15.228	171,081
2026-01-08	15.300	15.420	15.080	15.300	15.109	165,822
2026-01-07	15.160	15.160	14.920	15.060	14.872	61,181
2026-01-06	15.100	15.300	15.040	15.080	14.892	96,325
2026-01-05	14.780	15.060	14.660	15.040	14.853	67,543
2026-01-02	15.180	15.200	14.640	14.720	14.537	170,408
2025-12-30	15.020	15.180	14.900	15.100	14.912	165,785
2025-12-29	14.960	15.120	14.800	15.100	14.912	82,019
2025-12-23	14.800	14.960	14.700	14.900	14.714	86,214
2025-12-22	14.840	15.000	14.600	14.960	14.774	99,333
2025-12-19	14.740	14.900	14.680	14.820	14.635	118,097
2025-12-18	14.660	14.860	14.560	14.860	14.675	93,283
2025-12-17	14.920	14.980	14.660	14.700	14.517	136,425
2025-12-16	14.680	15.200	14.600	14.900	14.714	153,739
2025-12-15	15.200	15.460	15.000	15.000	14.813	177,873
2025-12-12	15.040	15.420	14.940	15.140	14.951	166,918
2025-12-11	15.620	15.740	15.000	15.100	14.912	185,499
2025-12-10	15.740	15.800	15.480	15.800	15.603	101,483
2025-12-09	15.740	15.920	15.480	15.580	15.386	145,917
2025-12-08	16.540	16.660	15.660	15.840	15.643	258,616
2025-12-05	17.520	18.360	16.840	17.000	16.788	394,809
2025-12-04	18.500	18.800	18.340	18.480	18.250	37,744
2025-12-03	18.800	18.920	18.280	18.280	18.052	52,049
2025-12-02	18.900	18.960	18.640	18.700	18.467	28,032
2025-12-01	19.500	19.620	18.840	18.920	18.684	43,659
2025-11-28	18.900	19.140	18.860	19.120	18.882	35,924
2025-11-27	18.900	19.200	18.840	18.900	18.664	22,969
2025-11-26	18.740	19.200	18.620	19.000	18.763	42,196
2025-11-25	18.580	18.800	18.360	18.700	18.467	83,032
2025-11-24	18.560	18.640	18.400	18.500	18.269	113,992
2025-11-21	18.000	18.440	17.960	18.440	18.210	44,883
2025-11-20	18.920	18.920	17.980	18.320	18.092	84,363
2025-11-19	18.080	18.260	18.000	18.100	17.874	41,558
2025-11-18	18.020	18.240	17.980	18.120	17.894	20,235
2025-11-17	18.900	18.980	18.140	18.340	18.111	22,879
2025-11-14	18.820	19.000	18.460	19.000	18.763	22,070
2025-11-13	18.980	19.180	18.720	18.860	18.625	23,935
2025-11-12	18.980	19.160	18.800	18.940	18.704	28,467
2025-11-11	18.020	18.860	17.960	18.860	18.625	37,220
2025-11-10	18.160	18.320	17.900	17.920	17.697	57,584
2025-11-07	18.400	18.400	17.900	18.000	17.776	43,837
2025-11-06	18.640	18.740	18.080	18.220	17.993	77,814
2025-11-05	18.800	19.020	18.620	18.620	18.388	31,958

← NewerPage 4 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.