Springer Nature AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.450	20.450	19.280	19.720	18.893	60,853
2026-04-29	19.020	19.600	19.020	19.560	18.740	26,856
2026-04-28	19.700	19.860	19.280	19.480	18.663	35,565
2026-04-27	20.000	20.000	18.360	19.720	18.893	32,936
2026-04-24	19.980	19.980	19.120	19.600	18.778	22,616
2026-04-23	19.240	19.400	19.060	19.240	18.434	36,884
2026-04-22	19.960	19.960	19.020	19.380	18.568	46,134
2026-04-21	18.820	19.440	18.520	19.360	18.548	51,378
2026-04-20	20.000	20.000	18.520	18.540	17.763	40,451
2026-04-17	19.520	19.520	18.780	18.920	18.127	30,774
2026-04-16	18.540	18.680	18.300	18.580	17.801	45,284
2026-04-15	18.460	18.520	18.060	18.380	17.610	31,848
2026-04-14	17.920	18.320	17.780	18.080	17.322	27,257
2026-04-13	16.880	17.880	16.880	17.800	17.054	59,033
2026-04-10	16.800	17.600	16.800	17.320	16.594	53,731
2026-04-09	17.400	17.480	16.920	16.920	16.211	61,913
2026-04-08	18.380	18.380	17.480	17.500	16.766	93,044
2026-04-07	16.980	17.520	16.980	17.100	16.383	55,963
2026-04-02	17.500	17.540	17.040	17.040	16.326	76,925
2026-04-01	18.220	18.220	17.600	17.860	17.111	65,720
2026-03-31	18.000	18.280	17.960	18.040	17.284	75,332
2026-03-30	18.420	18.420	17.780	18.000	17.246	75,257
2026-03-27	18.680	19.040	18.180	18.400	17.629	42,759
2026-03-26	19.760	19.760	18.780	18.880	18.089	36,201
2026-03-25	19.500	20.000	19.500	19.800	18.970	133,273
2026-03-24	18.980	19.600	18.800	19.400	18.587	67,068
2026-03-23	18.200	19.000	18.200	19.000	18.204	74,322
2026-03-20	19.560	19.560	18.180	18.480	17.705	272,616
2026-03-19	17.660	18.880	17.540	18.880	18.089	149,685
2026-03-18	17.440	17.860	17.240	17.760	17.016	187,995
2026-03-17	16.200	16.980	15.600	16.980	16.268	557,639
2026-03-16	15.300	15.300	15.060	15.060	14.429	37,512
2026-03-13	14.840	15.460	14.700	15.320	14.678	102,168
2026-03-12	15.040	15.100	14.900	14.920	14.295	33,497
2026-03-11	15.020	15.160	14.900	15.060	14.429	55,399
2026-03-10	15.380	15.480	15.100	15.100	14.467	39,750
2026-03-09	15.440	15.440	15.020	15.260	14.620	52,063
2026-03-06	15.160	15.680	15.160	15.460	14.812	55,191
2026-03-05	15.300	15.500	15.240	15.440	14.793	104,051
2026-03-04	15.080	15.500	15.080	15.300	14.659	102,849
2026-03-03	15.220	15.400	15.120	15.160	14.525	29,563
2026-03-02	15.640	15.780	15.380	15.440	14.793	80,766
2026-02-27	15.940	16.080	15.860	15.860	15.195	65,644
2026-02-26	15.420	15.960	15.300	15.860	15.195	46,728
2026-02-25	15.360	15.520	15.360	15.400	14.754	37,862
2026-02-24	15.420	15.620	15.280	15.380	14.735	32,011
2026-02-23	15.400	15.580	15.220	15.400	14.754	48,663
2026-02-20	15.500	15.600	15.340	15.340	14.697	43,023
2026-02-19	15.440	15.520	15.260	15.500	14.850	32,912
2026-02-18	15.820	15.820	15.420	15.420	14.774	109,417
2026-02-17	15.700	15.800	15.580	15.600	14.946	18,804
2026-02-16	15.880	16.020	15.640	15.660	15.004	23,198
2026-02-13	15.860	16.000	15.800	15.900	15.234	17,026
2026-02-12	16.420	16.420	15.840	15.840	15.176	36,842
2026-02-11	17.020	17.040	16.340	16.360	15.674	42,706
2026-02-10	16.700	16.940	16.700	16.920	16.211	15,234
2026-02-09	16.640	16.780	16.460	16.580	15.885	53,088
2026-02-06	16.560	16.640	16.340	16.520	15.828	21,308
2026-02-05	16.320	16.660	16.260	16.640	15.943	45,355
2026-02-04	16.920	16.920	16.180	16.300	15.617	74,851

← NewerPage 3 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.