Springer Nature AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.820	17.820	16.680	16.820	16.115	56,266
2026-02-02	17.680	17.840	17.500	17.800	17.054	73,990
2026-01-30	17.280	17.900	17.280	17.600	16.862	58,460
2026-01-29	17.640	17.640	17.260	17.420	16.690	27,639
2026-01-28	17.980	17.980	17.420	17.500	16.766	40,356
2026-01-27	17.980	18.100	17.700	17.900	17.150	25,169
2026-01-26	18.260	18.260	17.820	18.080	17.322	20,105
2026-01-23	18.040	18.160	17.920	18.120	17.360	20,441
2026-01-22	17.820	18.140	17.640	18.000	17.246	28,581
2026-01-21	18.220	18.220	17.480	17.560	16.824	39,100
2026-01-20	17.860	18.020	17.600	17.940	17.188	19,553
2026-01-19	18.220	18.260	17.900	18.000	17.246	14,183
2026-01-16	18.740	18.740	18.020	18.220	17.456	22,066
2026-01-15	18.380	18.600	18.040	18.600	17.820	45,849
2026-01-14	18.140	18.380	17.880	18.220	17.456	50,718
2026-01-13	18.160	18.500	18.060	18.060	17.303	22,240
2026-01-12	18.580	18.580	18.120	18.220	17.456	23,010
2026-01-09	17.760	18.480	17.760	18.480	17.705	33,175
2026-01-08	18.580	18.580	17.620	17.620	16.881	92,085
2026-01-07	18.880	18.880	18.140	18.220	17.456	34,798
2026-01-06	19.860	20.050	18.800	18.800	18.012	22,416
2026-01-05	19.700	20.100	19.700	20.000	19.162	29,493
2026-01-02	19.140	20.050	19.140	19.800	18.970	47,075
2025-12-30	18.740	19.240	18.560	19.120	18.319	27,268
2025-12-29	19.500	19.500	18.200	18.720	17.935	27,798
2025-12-23	18.180	19.220	18.180	18.880	18.089	36,054
2025-12-22	18.020	18.500	18.020	18.320	17.552	29,715
2025-12-19	18.320	18.320	17.840	17.960	17.207	293,323
2025-12-18	18.200	18.520	17.980	18.320	17.552	26,245
2025-12-17	18.120	18.660	18.020	18.340	17.571	25,596
2025-12-16	18.360	18.360	18.000	18.100	17.341	17,536
2025-12-15	18.700	18.720	18.120	18.300	17.533	33,876
2025-12-12	18.860	18.940	18.500	18.500	17.725	30,416
2025-12-11	18.660	19.000	18.400	18.960	18.165	20,690
2025-12-10	18.920	18.920	18.380	18.660	17.878	18,968
2025-12-09	19.240	19.460	18.840	18.840	18.050	13,609
2025-12-08	19.220	19.380	18.740	19.080	18.280	35,657
2025-12-05	19.840	19.940	19.160	19.160	18.357	43,329
2025-12-04	20.350	20.350	19.600	19.900	19.066	18,110
2025-12-03	20.650	20.650	20.250	20.400	19.545	18,982
2025-12-02	21.350	21.350	20.500	20.500	19.641	27,081
2025-12-01	21.350	21.350	20.850	21.250	20.359	16,823
2025-11-28	21.100	21.450	21.100	21.350	20.455	8,723
2025-11-27	20.850	21.100	20.650	20.850	19.976	4,639
2025-11-26	20.650	20.750	20.500	20.750	19.880	7,178
2025-11-25	20.600	21.000	20.550	20.650	19.784	11,956
2025-11-24	20.650	20.900	20.450	20.750	19.880	18,927
2025-11-21	19.900	20.350	19.780	20.350	19.497	36,124
2025-11-20	20.000	20.450	19.980	20.200	19.353	10,305
2025-11-19	19.980	20.250	19.840	20.100	19.257	30,515
2025-11-18	20.600	20.800	19.740	20.000	19.162	34,868
2025-11-17	21.000	21.200	20.750	20.800	19.928	13,053
2025-11-14	20.700	21.100	20.650	21.000	20.120	13,929
2025-11-13	21.200	21.250	20.600	21.000	20.120	27,571
2025-11-12	22.000	22.100	20.300	21.100	20.216	38,325
2025-11-11	21.800	22.200	21.400	22.000	21.078	45,047
2025-11-10	21.500	21.700	21.400	21.650	20.742	20,879
2025-11-07	21.550	21.700	21.250	21.500	20.599	11,028
2025-11-06	21.450	21.650	21.350	21.350	20.455	22,382
2025-11-05	21.300	21.700	21.300	21.300	20.407	19,947

← NewerPage 4 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.