Springer Nature AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.620	18.300	17.620	17.820	17.820	47,994
2026-07-23	17.720	17.980	17.500	17.640	17.640	82,051
2026-07-22	17.760	17.800	17.520	17.800	17.800	48,776
2026-07-21	18.000	18.800	17.640	17.800	17.800	80,122
2026-07-20	17.920	18.300	17.880	17.900	17.900	25,850
2026-07-17	17.900	18.560	17.900	18.000	18.000	61,522
2026-07-16	17.820	18.240	17.820	18.060	18.060	39,961
2026-07-15	17.860	20.150	17.720	17.880	17.880	18,855
2026-07-14	18.140	18.220	17.920	18.000	18.000	21,498
2026-07-13	19.700	19.700	18.120	18.140	18.140	17,633
2026-07-10	18.020	18.440	18.020	18.300	18.300	26,326
2026-07-09	17.780	18.220	17.780	18.220	18.220	40,136
2026-07-08	17.920	18.600	17.540	17.720	17.720	67,139
2026-07-07	18.160	18.240	18.000	18.240	18.240	47,910
2026-07-06	18.660	18.740	18.040	18.100	18.100	20,547
2026-07-03	18.960	18.960	18.200	18.200	18.200	21,502
2026-07-02	18.200	19.140	18.200	18.680	18.680	32,884
2026-07-01	19.400	19.400	18.920	19.180	19.180	15,608
2026-06-30	18.800	19.660	18.800	19.360	19.360	38,826
2026-06-29	19.200	19.360	18.740	19.020	19.020	27,587
2026-06-26	18.640	19.020	18.020	19.020	19.020	32,867
2026-06-25	18.560	18.780	18.300	18.540	18.540	33,992
2026-06-24	18.280	18.780	18.280	18.640	18.640	22,488
2026-06-23	18.680	18.760	18.380	18.600	18.600	18,541
2026-06-22	18.680	18.720	18.280	18.600	18.600	41,532
2026-06-19	19.200	19.200	18.640	18.760	18.760	93,809
2026-06-18	17.920	18.800	17.920	18.740	18.740	59,927
2026-06-17	18.660	18.860	18.340	18.560	18.560	36,311
2026-06-16	18.660	18.660	18.160	18.460	18.460	21,506
2026-06-15	19.980	19.980	18.540	18.620	18.620	28,292
2026-06-12	18.200	18.920	18.200	18.580	18.580	26,737
2026-06-11	18.640	18.880	18.560	18.700	18.700	24,973
2026-06-10	19.560	19.560	18.440	18.900	18.900	35,085
2026-06-09	18.200	19.060	18.200	18.900	18.900	27,143
2026-06-08	20.100	20.100	18.220	18.480	18.480	29,154
2026-06-05	19.120	19.120	18.740	19.060	19.060	25,719
2026-06-04	17.260	19.020	17.260	18.940	18.940	18,629
2026-06-03	19.320	19.320	18.620	18.620	18.620	19,231
2026-06-02	19.520	19.760	19.300	19.420	19.420	35,516
2026-06-01	19.260	19.560	19.240	19.500	19.500	30,634
2026-05-29	20.000	20.000	19.120	19.260	19.260	110,684
2026-05-28	20.100	20.250	19.800	19.800	18.970	33,432
2026-05-27	20.400	20.400	19.700	20.100	19.257	25,946
2026-05-26	20.200	20.250	19.700	19.800	18.970	28,458
2026-05-25	20.000	20.350	19.800	20.250	19.401	30,536
2026-05-22	21.400	21.400	19.820	19.940	19.104	44,533
2026-05-21	19.780	20.200	19.760	20.100	19.257	90,810
2026-05-20	19.000	19.900	18.660	19.680	18.855	234,312
2026-05-19	19.560	20.800	19.560	20.500	19.641	20,290
2026-05-18	19.300	19.660	19.000	19.540	18.721	29,603
2026-05-15	19.900	19.900	18.960	19.120	18.319	68,476
2026-05-14	19.660	19.680	19.180	19.500	18.683	23,646
2026-05-13	19.460	19.900	19.260	19.320	18.510	30,119
2026-05-12	20.250	20.250	19.540	19.740	18.913	36,280
2026-05-11	20.450	20.450	20.100	20.150	19.305	57,460
2026-05-08	20.000	20.600	19.900	20.200	19.353	31,932
2026-05-07	20.800	21.200	20.200	20.200	19.353	23,920
2026-05-06	20.400	21.050	20.250	20.900	20.024	43,819
2026-05-05	21.150	21.950	20.050	20.300	19.449	95,051
2026-05-04	20.450	20.650	19.540	20.200	19.353	129,519

← NewerPage 2 of 9 · 514 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.8300 EUR
2025-06-06	0.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.