SCHOTT Pharma AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 26.240 | 27.040 | 26.240 | 26.620 | 26.106 | 36,176 |
| 2024-11-21 | 26.480 | 26.480 | 25.800 | 26.220 | 25.714 | 27,997 |
| 2024-11-20 | 26.620 | 27.220 | 26.160 | 26.320 | 25.812 | 38,358 |
| 2024-11-19 | 25.740 | 27.340 | 25.540 | 26.680 | 26.165 | 55,144 |
| 2024-11-18 | 26.540 | 26.920 | 25.620 | 25.620 | 25.125 | 53,130 |
| 2024-11-15 | 27.840 | 27.840 | 26.100 | 26.480 | 25.969 | 125,314 |
| 2024-11-14 | 28.580 | 28.580 | 27.940 | 27.960 | 27.420 | 12,809 |
| 2024-11-13 | 28.340 | 28.360 | 27.660 | 27.660 | 27.126 | 43,547 |
| 2024-11-12 | 29.000 | 29.000 | 28.300 | 28.340 | 27.793 | 30,491 |
| 2024-11-11 | 29.900 | 29.900 | 29.100 | 29.100 | 28.538 | 23,943 |
| 2024-11-08 | 30.420 | 30.420 | 28.880 | 29.180 | 28.617 | 14,976 |
| 2024-11-07 | 29.100 | 29.740 | 28.700 | 28.700 | 28.146 | 26,425 |
| 2024-11-06 | 29.480 | 30.140 | 29.200 | 29.200 | 28.636 | 22,387 |
| 2024-11-05 | 29.300 | 29.820 | 29.180 | 29.540 | 28.970 | 29,340 |
| 2024-11-04 | 29.560 | 30.120 | 29.200 | 29.540 | 28.970 | 22,444 |
| 2024-11-01 | 29.500 | 29.960 | 29.380 | 29.680 | 29.107 | 22,102 |
| 2024-10-31 | 29.720 | 30.340 | 29.720 | 29.720 | 29.146 | 34,944 |
| 2024-10-30 | 30.600 | 31.900 | 29.900 | 30.120 | 29.539 | 107,680 |
| 2024-10-29 | 32.320 | 32.500 | 31.920 | 31.920 | 31.304 | 15,188 |
| 2024-10-28 | 32.300 | 32.540 | 31.640 | 32.220 | 31.598 | 44,744 |
| 2024-10-25 | 32.040 | 32.080 | 31.420 | 31.420 | 30.813 | 24,753 |
| 2024-10-24 | 30.440 | 32.740 | 30.420 | 31.960 | 31.343 | 78,077 |
| 2024-10-23 | 31.060 | 31.820 | 30.700 | 30.700 | 30.107 | 21,374 |
| 2024-10-22 | 30.000 | 31.320 | 30.000 | 31.280 | 30.676 | 17,174 |
| 2024-10-21 | 31.080 | 31.600 | 30.820 | 31.000 | 30.402 | 35,830 |
| 2024-10-18 | 31.000 | 31.240 | 30.840 | 31.080 | 30.480 | 25,284 |
| 2024-10-17 | 30.500 | 31.380 | 29.800 | 30.720 | 30.127 | 33,878 |
| 2024-10-16 | 30.380 | 31.300 | 30.380 | 31.080 | 30.480 | 62,539 |
| 2024-10-15 | 30.000 | 30.840 | 29.880 | 30.720 | 30.127 | 49,613 |
| 2024-10-14 | 29.660 | 30.100 | 29.520 | 30.000 | 29.421 | 24,275 |
| 2024-10-11 | 29.200 | 29.820 | 29.160 | 29.660 | 29.087 | 19,166 |
| 2024-10-10 | 29.520 | 29.840 | 28.860 | 29.000 | 28.440 | 562,485 |
| 2024-10-09 | 29.020 | 29.600 | 29.020 | 29.580 | 29.009 | 23,789 |
| 2024-10-08 | 30.040 | 30.100 | 29.280 | 29.420 | 28.852 | 23,220 |
| 2024-10-07 | 30.500 | 30.500 | 29.400 | 29.480 | 28.911 | 26,791 |
| 2024-10-04 | 29.300 | 30.380 | 29.300 | 30.000 | 29.421 | 37,056 |
| 2024-10-03 | 31.180 | 31.180 | 29.400 | 29.400 | 28.832 | 20,675 |
| 2024-10-02 | 30.760 | 30.760 | 29.760 | 29.920 | 29.342 | 39,241 |
| 2024-10-01 | 30.780 | 31.480 | 30.360 | 30.540 | 29.950 | 39,662 |
| 2024-09-30 | 32.400 | 32.400 | 30.100 | 30.660 | 30.068 | 91,965 |
| 2024-09-27 | 31.160 | 31.260 | 30.660 | 31.100 | 30.500 | 39,630 |
| 2024-09-26 | 30.420 | 31.940 | 30.420 | 30.780 | 30.186 | 67,995 |
| 2024-09-25 | 30.480 | 31.080 | 30.460 | 30.500 | 29.911 | 39,503 |
| 2024-09-24 | 30.860 | 31.020 | 30.500 | 30.500 | 29.911 | 52,594 |
| 2024-09-23 | 30.800 | 31.100 | 30.320 | 30.860 | 30.264 | 60,621 |
| 2024-09-20 | 31.780 | 31.860 | 30.480 | 30.480 | 29.892 | 565,676 |
| 2024-09-19 | 31.200 | 31.560 | 30.820 | 31.500 | 30.892 | 89,409 |
| 2024-09-18 | 31.500 | 31.620 | 30.800 | 31.100 | 30.500 | 46,856 |
| 2024-09-17 | 31.980 | 32.000 | 31.400 | 31.500 | 30.892 | 31,562 |
| 2024-09-16 | 32.440 | 32.480 | 31.400 | 31.880 | 31.265 | 32,768 |
| 2024-09-13 | 31.700 | 32.520 | 31.460 | 32.360 | 31.735 | 33,967 |
| 2024-09-12 | 33.300 | 33.840 | 31.760 | 31.760 | 31.147 | 78,311 |
| 2024-09-11 | 35.000 | 35.000 | 33.280 | 33.440 | 32.794 | 19,192 |
| 2024-09-10 | 34.640 | 34.700 | 33.880 | 33.940 | 33.285 | 13,046 |
| 2024-09-09 | 34.040 | 34.580 | 34.040 | 34.320 | 33.657 | 31,942 |
| 2024-09-06 | 34.360 | 34.440 | 33.840 | 33.980 | 33.324 | 32,371 |
| 2024-09-05 | 34.500 | 34.620 | 33.920 | 34.120 | 33.461 | 32,277 |
| 2024-09-04 | 34.100 | 34.380 | 34.000 | 34.200 | 33.540 | 46,667 |
| 2024-09-03 | 35.040 | 35.480 | 34.360 | 34.360 | 33.697 | 20,542 |
| 2024-09-02 | 35.900 | 35.900 | 34.660 | 35.080 | 34.403 | 16,759 |
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.