SCHOTT Pharma AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	18.800	19.020	18.620	18.620	18.388	31,958
2025-11-04	18.940	19.140	18.860	18.980	18.743	33,705
2025-11-03	19.560	19.560	19.000	19.000	18.763	41,985
2025-10-31	19.200	19.600	19.200	19.420	19.178	20,083
2025-10-30	19.560	19.580	19.240	19.400	19.158	21,721
2025-10-29	19.640	19.760	19.280	19.420	19.178	72,174
2025-10-28	20.000	20.000	19.640	19.680	19.435	32,068
2025-10-27	20.000	20.050	19.780	19.780	19.533	40,978
2025-10-24	20.400	20.500	19.840	20.000	19.751	47,559
2025-10-23	20.000	20.450	19.960	20.250	19.998	84,574
2025-10-22	20.000	20.200	19.720	20.100	19.849	102,213
2025-10-21	20.200	20.350	20.100	20.100	19.849	34,624
2025-10-20	19.900	20.500	19.780	20.300	20.047	51,346
2025-10-17	19.920	20.200	19.600	19.900	19.652	21,195
2025-10-16	19.900	20.150	19.740	20.000	19.751	75,329
2025-10-15	20.050	20.200	19.840	19.940	19.691	65,355
2025-10-14	20.200	20.350	20.000	20.000	19.751	36,073
2025-10-13	20.200	20.550	20.200	20.350	20.096	35,990
2025-10-10	21.150	21.150	20.400	20.400	20.146	60,479
2025-10-09	20.950	21.100	20.200	21.000	20.738	55,963
2025-10-08	20.500	20.700	20.450	20.550	20.294	76,030
2025-10-07	21.700	21.700	20.750	20.750	20.491	46,896
2025-10-06	21.800	21.950	21.350	21.350	21.084	49,527
2025-10-03	21.850	22.100	21.200	21.550	21.281	98,667
2025-10-02	21.600	22.100	21.500	21.800	21.528	35,370
2025-10-01	21.250	21.700	21.100	21.500	21.232	50,177
2025-09-30	21.000	21.300	20.900	21.100	20.837	46,879
2025-09-29	20.700	21.100	20.700	21.000	20.738	56,531
2025-09-26	21.200	21.350	20.250	20.450	20.195	66,649
2025-09-25	22.200	22.200	21.200	21.200	20.936	61,144
2025-09-24	21.350	22.350	21.350	22.200	21.923	80,799
2025-09-23	21.800	22.250	21.500	21.650	21.380	39,624
2025-09-22	21.650	22.200	21.450	21.700	21.430	114,411
2025-09-19	21.600	21.900	21.500	21.650	21.380	106,054
2025-09-18	21.950	21.950	21.150	21.600	21.331	92,348
2025-09-17	21.450	21.800	21.250	21.800	21.528	72,629
2025-09-16	21.500	21.550	21.250	21.300	21.035	54,651
2025-09-15	21.300	21.750	21.300	21.650	21.380	59,570
2025-09-12	21.600	21.600	21.150	21.250	20.985	50,430
2025-09-11	21.350	21.550	21.050	21.150	20.886	28,266
2025-09-10	21.750	21.750	21.150	21.250	20.985	34,369
2025-09-09	21.700	21.800	21.450	21.500	21.232	102,394
2025-09-08	21.900	22.000	21.550	21.850	21.578	33,394
2025-09-05	21.950	22.000	21.550	21.700	21.430	24,246
2025-09-04	21.750	22.000	21.550	21.800	21.528	29,953
2025-09-03	21.900	22.400	21.750	21.750	21.479	48,927
2025-09-02	22.550	22.700	21.800	21.850	21.578	47,438
2025-09-01	22.700	22.950	22.600	22.700	22.417	39,138
2025-08-29	23.050	23.150	22.800	22.800	22.516	38,840
2025-08-28	23.550	23.750	22.950	23.000	22.713	27,743
2025-08-27	23.400	23.650	23.300	23.400	23.108	21,576
2025-08-26	24.000	24.000	23.250	23.400	23.108	49,583
2025-08-25	23.800	23.950	23.550	23.700	23.405	24,006
2025-08-22	23.850	23.850	23.400	23.800	23.503	16,832
2025-08-21	23.250	23.550	22.950	23.500	23.207	32,303
2025-08-20	22.700	23.400	22.700	23.300	23.010	48,282
2025-08-19	22.600	23.200	22.600	23.050	22.763	50,305
2025-08-18	23.100	23.100	22.550	22.700	22.417	71,247
2025-08-15	23.000	23.350	22.750	22.800	22.516	29,350
2025-08-14	23.200	23.500	23.000	23.100	22.812	27,829

← NewerPage 5 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.