SCHOTT Pharma AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 23.180 | 23.720 | 22.980 | 23.700 | 23.405 | 74,937 |
| 2025-02-20 | 23.200 | 23.220 | 22.820 | 23.100 | 22.812 | 131,057 |
| 2025-02-19 | 23.500 | 23.820 | 22.540 | 23.020 | 22.733 | 106,057 |
| 2025-02-18 | 23.960 | 24.140 | 23.600 | 23.740 | 23.444 | 98,095 |
| 2025-02-17 | 23.960 | 25.000 | 23.960 | 24.140 | 23.839 | 87,166 |
| 2025-02-14 | 24.200 | 24.200 | 23.380 | 24.100 | 23.800 | 138,750 |
| 2025-02-13 | 23.880 | 24.840 | 22.640 | 24.180 | 23.879 | 147,237 |
| 2025-02-12 | 24.380 | 24.380 | 23.760 | 24.140 | 23.839 | 69,868 |
| 2025-02-11 | 23.760 | 24.000 | 23.620 | 23.840 | 23.543 | 66,870 |
| 2025-02-10 | 23.860 | 24.000 | 23.560 | 23.780 | 23.484 | 66,686 |
| 2025-02-07 | 23.720 | 24.380 | 23.500 | 24.060 | 23.760 | 92,320 |
| 2025-02-06 | 22.280 | 23.980 | 22.220 | 23.980 | 23.681 | 86,136 |
| 2025-02-05 | 23.000 | 23.400 | 22.760 | 23.360 | 23.069 | 38,952 |
| 2025-02-04 | 23.600 | 23.600 | 22.920 | 23.100 | 22.654 | 32,210 |
| 2025-02-03 | 23.200 | 23.600 | 22.920 | 23.040 | 22.595 | 47,886 |
| 2025-01-31 | 24.000 | 24.160 | 23.380 | 23.580 | 23.125 | 50,368 |
| 2025-01-30 | 24.360 | 24.360 | 23.260 | 24.000 | 23.537 | 81,976 |
| 2025-01-29 | 24.000 | 24.000 | 22.980 | 23.160 | 22.713 | 43,533 |
| 2025-01-28 | 23.940 | 24.140 | 23.340 | 23.420 | 22.968 | 56,748 |
| 2025-01-27 | 23.040 | 23.720 | 23.040 | 23.460 | 23.007 | 22,985 |
| 2025-01-24 | 23.100 | 23.880 | 23.100 | 23.260 | 22.811 | 43,122 |
| 2025-01-23 | 23.400 | 23.720 | 23.100 | 23.100 | 22.654 | 28,800 |
| 2025-01-22 | 23.540 | 23.940 | 23.240 | 23.580 | 23.125 | 62,719 |
| 2025-01-21 | 23.900 | 24.020 | 23.080 | 23.600 | 23.144 | 123,689 |
| 2025-01-20 | 24.500 | 25.340 | 24.340 | 25.300 | 24.812 | 47,726 |
| 2025-01-17 | 23.580 | 24.740 | 23.580 | 24.540 | 24.066 | 45,051 |
| 2025-01-16 | 23.700 | 24.460 | 23.660 | 24.400 | 23.929 | 44,648 |
| 2025-01-15 | 24.360 | 24.400 | 23.580 | 23.580 | 23.125 | 52,922 |
| 2025-01-14 | 25.220 | 25.320 | 24.380 | 24.380 | 23.909 | 42,199 |
| 2025-01-13 | 25.520 | 25.640 | 25.000 | 25.020 | 24.537 | 75,179 |
| 2025-01-10 | 25.200 | 26.400 | 25.200 | 25.500 | 25.008 | 74,122 |
| 2025-01-09 | 24.380 | 26.400 | 24.380 | 26.320 | 25.812 | 75,213 |
| 2025-01-08 | 25.320 | 26.180 | 25.020 | 25.660 | 25.165 | 56,849 |
| 2025-01-07 | 24.860 | 25.920 | 24.800 | 25.620 | 25.125 | 64,258 |
| 2025-01-06 | 24.420 | 25.360 | 24.260 | 25.080 | 24.596 | 53,645 |
| 2025-01-03 | 24.620 | 24.680 | 24.080 | 24.340 | 23.870 | 56,989 |
| 2025-01-02 | 25.160 | 25.320 | 24.760 | 24.780 | 24.302 | 43,384 |
| 2024-12-30 | 25.160 | 25.160 | 24.680 | 25.160 | 24.674 | 29,063 |
| 2024-12-27 | 24.760 | 25.100 | 24.700 | 24.960 | 24.478 | 25,677 |
| 2024-12-23 | 24.220 | 24.760 | 24.060 | 24.760 | 24.282 | 42,695 |
| 2024-12-20 | 24.020 | 24.320 | 22.640 | 24.320 | 23.851 | 118,443 |
| 2024-12-19 | 23.800 | 24.520 | 23.780 | 24.060 | 23.596 | 86,656 |
| 2024-12-18 | 23.940 | 24.140 | 23.800 | 23.960 | 23.497 | 54,833 |
| 2024-12-17 | 23.700 | 24.400 | 23.700 | 23.900 | 23.439 | 81,319 |
| 2024-12-16 | 24.020 | 24.160 | 23.640 | 23.680 | 23.223 | 55,303 |
| 2024-12-13 | 24.580 | 25.100 | 24.000 | 24.000 | 23.537 | 146,366 |
| 2024-12-12 | 26.980 | 27.000 | 23.600 | 24.540 | 24.066 | 273,062 |
| 2024-12-11 | 26.740 | 26.740 | 25.980 | 26.000 | 25.498 | 69,249 |
| 2024-12-10 | 26.420 | 27.360 | 26.420 | 26.840 | 26.322 | 39,137 |
| 2024-12-09 | 26.400 | 26.680 | 26.000 | 26.500 | 25.988 | 39,409 |
| 2024-12-06 | 26.440 | 26.660 | 26.240 | 26.400 | 25.890 | 53,315 |
| 2024-12-05 | 27.800 | 28.080 | 26.460 | 26.460 | 25.949 | 86,056 |
| 2024-12-04 | 27.200 | 27.960 | 26.980 | 27.960 | 27.420 | 69,953 |
| 2024-12-03 | 27.000 | 27.680 | 26.580 | 27.560 | 27.028 | 53,984 |
| 2024-12-02 | 27.600 | 27.720 | 26.960 | 27.000 | 26.479 | 17,539 |
| 2024-11-29 | 26.600 | 27.680 | 26.600 | 27.600 | 27.067 | 38,904 |
| 2024-11-28 | 26.780 | 27.600 | 26.780 | 27.280 | 26.753 | 38,799 |
| 2024-11-27 | 26.800 | 27.200 | 26.700 | 27.180 | 26.655 | 41,665 |
| 2024-11-26 | 26.300 | 27.540 | 26.300 | 26.940 | 26.420 | 47,941 |
| 2024-11-25 | 27.000 | 27.240 | 26.380 | 27.240 | 26.714 | 123,079 |
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.