SCHOTT Pharma AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 29.200 | 29.850 | 29.100 | 29.850 | 29.478 | 54,733 |
| 2025-05-20 | 27.600 | 29.800 | 27.400 | 29.800 | 29.429 | 186,084 |
| 2025-05-19 | 26.200 | 27.300 | 25.900 | 27.050 | 26.713 | 90,283 |
| 2025-05-16 | 25.850 | 26.100 | 25.450 | 25.900 | 25.577 | 46,481 |
| 2025-05-15 | 26.750 | 27.050 | 24.250 | 25.850 | 25.528 | 54,312 |
| 2025-05-14 | 26.100 | 26.600 | 25.450 | 26.000 | 25.676 | 131,766 |
| 2025-05-13 | 26.300 | 26.300 | 25.600 | 26.150 | 25.824 | 37,863 |
| 2025-05-12 | 25.550 | 26.250 | 24.800 | 26.250 | 25.923 | 55,918 |
| 2025-05-09 | 24.950 | 25.600 | 24.950 | 25.450 | 25.133 | 15,250 |
| 2025-05-08 | 24.700 | 25.250 | 24.200 | 24.850 | 24.540 | 28,023 |
| 2025-05-07 | 25.350 | 25.350 | 24.450 | 24.700 | 24.392 | 24,442 |
| 2025-05-06 | 25.700 | 25.800 | 25.150 | 25.500 | 25.182 | 53,984 |
| 2025-05-05 | 25.250 | 25.550 | 25.050 | 25.300 | 24.985 | 25,011 |
| 2025-05-02 | 24.200 | 25.200 | 24.200 | 25.150 | 24.837 | 26,018 |
| 2025-04-30 | 24.200 | 24.850 | 24.150 | 24.750 | 24.442 | 40,411 |
| 2025-04-29 | 23.950 | 24.150 | 23.850 | 24.100 | 23.800 | 18,535 |
| 2025-04-28 | 23.950 | 24.300 | 23.850 | 24.000 | 23.701 | 26,048 |
| 2025-04-25 | 23.950 | 24.000 | 23.500 | 23.700 | 23.405 | 31,069 |
| 2025-04-24 | 23.750 | 23.900 | 23.250 | 23.600 | 23.306 | 35,779 |
| 2025-04-23 | 23.850 | 24.350 | 23.550 | 23.850 | 23.553 | 53,437 |
| 2025-04-22 | 23.350 | 23.600 | 22.600 | 23.600 | 23.306 | 62,000 |
| 2025-04-17 | 22.800 | 23.150 | 22.200 | 23.050 | 22.763 | 60,895 |
| 2025-04-16 | 22.900 | 23.000 | 22.550 | 22.700 | 22.417 | 41,075 |
| 2025-04-15 | 23.100 | 23.100 | 22.450 | 22.850 | 22.565 | 36,958 |
| 2025-04-14 | 23.000 | 23.300 | 22.400 | 22.600 | 22.318 | 91,444 |
| 2025-04-11 | 21.500 | 22.550 | 21.250 | 22.100 | 21.825 | 187,796 |
| 2025-04-10 | 21.750 | 21.750 | 19.700 | 19.880 | 19.632 | 78,799 |
| 2025-04-09 | 20.050 | 20.500 | 19.940 | 20.000 | 19.751 | 94,690 |
| 2025-04-08 | 20.900 | 21.300 | 20.600 | 20.800 | 20.541 | 117,136 |
| 2025-04-07 | 19.220 | 21.600 | 18.500 | 20.600 | 20.343 | 124,839 |
| 2025-04-04 | 22.720 | 22.720 | 20.280 | 21.340 | 21.074 | 198,533 |
| 2025-04-03 | 23.080 | 23.720 | 22.480 | 22.580 | 22.299 | 105,376 |
| 2025-04-02 | 23.200 | 23.600 | 22.860 | 23.600 | 23.306 | 70,387 |
| 2025-04-01 | 23.760 | 23.760 | 22.880 | 23.300 | 23.010 | 78,512 |
| 2025-03-31 | 23.680 | 23.720 | 23.340 | 23.540 | 23.247 | 69,387 |
| 2025-03-28 | 24.200 | 24.680 | 23.800 | 23.800 | 23.503 | 46,315 |
| 2025-03-27 | 23.800 | 24.380 | 23.800 | 24.020 | 23.721 | 76,104 |
| 2025-03-26 | 23.720 | 24.200 | 23.500 | 24.040 | 23.740 | 86,595 |
| 2025-03-25 | 23.720 | 24.100 | 23.500 | 23.500 | 23.207 | 48,362 |
| 2025-03-24 | 23.560 | 23.860 | 23.380 | 23.600 | 23.306 | 57,429 |
| 2025-03-21 | 24.040 | 24.140 | 23.120 | 23.420 | 23.128 | 1,199,692 |
| 2025-03-20 | 24.620 | 24.880 | 23.900 | 24.040 | 23.740 | 83,913 |
| 2025-03-19 | 25.020 | 25.160 | 24.560 | 24.860 | 24.550 | 86,372 |
| 2025-03-18 | 25.040 | 25.740 | 24.900 | 25.100 | 24.787 | 98,543 |
| 2025-03-17 | 24.320 | 25.020 | 24.040 | 24.840 | 24.530 | 75,678 |
| 2025-03-14 | 23.740 | 24.460 | 23.720 | 23.900 | 23.602 | 95,487 |
| 2025-03-13 | 23.600 | 24.240 | 23.600 | 23.740 | 23.444 | 112,008 |
| 2025-03-12 | 24.080 | 24.360 | 23.480 | 23.500 | 23.207 | 125,520 |
| 2025-03-11 | 25.020 | 25.440 | 24.000 | 24.100 | 23.800 | 117,359 |
| 2025-03-10 | 25.160 | 25.320 | 24.400 | 25.120 | 24.807 | 76,947 |
| 2025-03-07 | 25.160 | 25.320 | 24.800 | 24.840 | 24.530 | 72,662 |
| 2025-03-06 | 25.960 | 26.240 | 23.500 | 25.400 | 25.083 | 159,867 |
| 2025-03-05 | 24.200 | 26.140 | 24.180 | 26.080 | 25.755 | 171,108 |
| 2025-03-04 | 24.860 | 25.400 | 23.680 | 23.680 | 23.385 | 99,610 |
| 2025-03-03 | 24.700 | 25.540 | 24.440 | 25.200 | 24.886 | 106,131 |
| 2025-02-28 | 24.900 | 25.060 | 24.180 | 24.440 | 24.135 | 99,615 |
| 2025-02-27 | 25.660 | 25.660 | 24.420 | 25.000 | 24.688 | 105,252 |
| 2025-02-26 | 24.900 | 25.480 | 24.900 | 25.120 | 24.807 | 62,480 |
| 2025-02-25 | 24.740 | 25.420 | 24.380 | 24.820 | 24.511 | 110,740 |
| 2025-02-24 | 23.840 | 24.700 | 23.840 | 24.520 | 24.214 | 83,376 |
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.