SCHOTT Pharma AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	23.900	24.100	22.750	22.900	22.615	51,712
2025-08-12	24.200	24.200	23.400	24.000	23.701	48,023
2025-08-11	25.100	25.100	24.100	24.350	24.047	44,498
2025-08-08	24.600	24.900	24.250	24.400	24.096	19,669
2025-08-07	23.500	24.650	23.400	24.600	24.293	26,525
2025-08-06	24.400	24.400	23.400	23.600	23.306	33,259
2025-08-05	23.550	24.700	22.900	24.400	24.096	73,587
2025-08-04	23.950	24.000	23.450	24.000	23.701	37,918
2025-08-01	23.600	23.800	23.300	23.600	23.306	45,073
2025-07-31	25.000	25.000	23.800	23.800	23.503	36,742
2025-07-30	24.350	24.500	24.050	24.250	23.948	24,560
2025-07-29	25.550	25.550	24.350	24.350	24.047	46,872
2025-07-28	26.300	26.350	25.400	25.450	25.133	44,781
2025-07-25	25.400	26.150	25.250	26.050	25.725	100,481
2025-07-24	25.950	25.950	24.750	25.450	25.133	63,793
2025-07-23	25.100	25.100	24.450	24.700	24.392	38,552
2025-07-22	25.950	25.950	24.550	24.650	24.343	36,352
2025-07-21	25.400	25.550	24.750	25.150	24.837	25,024
2025-07-18	26.050	26.100	25.350	25.450	25.133	49,430
2025-07-17	26.050	26.300	25.550	25.800	25.478	32,949
2025-07-16	25.500	26.600	25.500	26.250	25.923	29,835
2025-07-15	25.800	26.300	25.800	25.900	25.577	31,340
2025-07-14	25.700	26.100	25.550	25.850	25.528	29,935
2025-07-11	27.000	27.000	26.000	26.000	25.676	31,434
2025-07-10	26.300	26.800	25.750	26.700	26.367	57,986
2025-07-09	25.700	26.400	25.400	25.650	25.330	58,167
2025-07-08	25.950	26.300	25.350	25.450	25.133	55,485
2025-07-07	28.500	28.500	25.750	26.450	26.120	78,797
2025-07-04	27.050	27.050	26.350	26.850	26.515	39,421
2025-07-03	26.800	27.300	26.450	26.550	26.219	52,740
2025-07-02	26.900	27.450	26.500	26.600	26.268	62,136
2025-07-01	29.500	29.500	26.900	26.900	26.565	67,095
2025-06-30	28.500	29.100	28.400	28.450	28.095	60,975
2025-06-27	28.100	28.700	28.100	28.300	27.947	20,199
2025-06-26	28.400	28.650	27.750	28.100	27.750	28,700
2025-06-25	28.800	28.950	28.100	28.200	27.849	25,947
2025-06-24	29.950	29.950	28.500	28.500	28.145	28,037
2025-06-23	28.000	28.700	27.350	28.450	28.095	42,341
2025-06-20	27.300	27.950	26.000	27.350	27.009	79,697
2025-06-19	28.000	28.000	27.350	27.450	27.108	19,129
2025-06-18	28.950	28.950	27.650	27.950	27.602	35,183
2025-06-17	28.800	29.100	27.950	28.100	27.750	23,393
2025-06-16	29.850	30.050	28.800	29.050	28.688	21,058
2025-06-13	29.300	30.200	29.300	30.000	29.626	41,868
2025-06-12	29.100	30.250	29.100	29.950	29.577	34,965
2025-06-11	28.650	29.600	28.650	29.600	29.231	35,838
2025-06-10	28.700	29.550	28.550	29.550	29.182	38,322
2025-06-09	28.500	28.750	28.200	28.650	28.293	27,256
2025-06-06	28.650	28.650	28.000	28.150	27.799	15,332
2025-06-05	28.500	28.600	27.800	28.100	27.750	30,449
2025-06-04	27.900	28.500	27.900	28.200	27.849	25,279
2025-06-03	28.700	28.700	27.900	27.900	27.552	19,677
2025-06-02	28.450	28.750	27.850	28.200	27.849	58,650
2025-05-30	28.250	28.500	27.950	28.500	28.145	71,853
2025-05-29	28.350	28.550	28.100	28.100	27.750	19,507
2025-05-28	28.550	28.650	28.050	28.100	27.750	23,472
2025-05-27	28.800	28.800	28.100	28.500	28.145	38,719
2025-05-26	28.250	29.000	28.250	28.850	28.490	18,371
2025-05-23	28.500	28.800	27.600	28.050	27.700	76,173
2025-05-22	29.750	30.050	28.600	28.750	28.392	47,666

← NewerPage 6 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.