Springer Nature AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	21.500	21.600	21.400	21.550	20.647	5,179
2025-11-03	21.450	21.800	21.450	21.650	20.742	9,531
2025-10-31	21.800	22.200	21.600	21.600	20.695	29,896
2025-10-30	22.450	22.450	21.800	22.000	21.078	17,976
2025-10-29	22.900	23.050	22.500	22.600	21.653	26,232
2025-10-28	22.750	22.850	22.600	22.850	21.892	8,704
2025-10-27	22.600	23.200	22.600	22.850	21.892	9,396
2025-10-24	22.900	22.900	22.700	22.750	21.796	4,062
2025-10-23	22.800	23.000	22.600	22.800	21.844	6,889
2025-10-22	23.000	23.450	22.800	22.900	21.940	25,127
2025-10-21	23.600	23.700	22.750	23.000	22.036	11,900
2025-10-20	23.250	23.550	23.050	23.350	22.371	13,740
2025-10-17	22.600	23.200	22.600	23.000	22.036	25,871
2025-10-16	22.850	22.850	22.750	22.750	21.796	9,828
2025-10-15	22.500	23.000	22.450	22.700	21.748	20,999
2025-10-14	23.050	23.250	22.700	22.700	21.748	34,273
2025-10-13	23.300	23.300	22.650	23.000	22.036	11,065
2025-10-10	23.150	23.400	23.000	23.000	22.036	23,764
2025-10-09	23.000	23.350	22.800	23.100	22.132	36,875
2025-10-08	22.900	23.200	22.850	22.950	21.988	17,338
2025-10-07	22.900	23.100	22.800	22.900	21.940	10,307
2025-10-06	22.850	23.050	22.650	22.900	21.940	8,937
2025-10-03	23.100	23.150	22.400	22.700	21.748	20,741
2025-10-02	23.250	23.300	22.850	22.850	21.892	10,270
2025-10-01	23.350	23.350	23.000	23.350	22.371	18,091
2025-09-30	23.300	23.300	22.900	23.200	22.228	18,138
2025-09-29	23.500	24.650	22.750	23.100	22.132	21,812
2025-09-26	23.150	23.500	22.800	23.250	22.275	21,488
2025-09-25	23.200	23.400	23.150	23.250	22.275	20,082
2025-09-24	23.000	23.200	22.650	23.200	22.228	30,618
2025-09-23	23.050	23.550	22.550	22.800	21.844	32,234
2025-09-22	22.300	22.900	22.050	22.850	21.892	26,155
2025-09-19	21.900	22.450	21.600	22.450	21.509	78,013
2025-09-18	21.550	21.850	21.450	21.750	20.838	12,434
2025-09-17	22.300	22.300	21.400	21.550	20.647	36,017
2025-09-16	22.400	22.650	22.200	22.350	21.413	15,545
2025-09-15	23.400	23.400	22.450	22.600	21.653	29,347
2025-09-12	23.650	23.700	23.150	23.150	22.180	9,585
2025-09-11	23.050	23.650	23.050	23.500	22.515	18,420
2025-09-10	23.800	23.800	23.000	23.200	22.228	17,828
2025-09-09	23.650	24.000	23.450	23.500	22.515	10,607
2025-09-08	23.400	23.600	23.150	23.500	22.515	22,524
2025-09-05	23.400	23.450	23.200	23.400	22.419	12,283
2025-09-04	23.050	23.400	23.050	23.400	22.419	18,194
2025-09-03	22.850	23.450	22.850	23.000	22.036	30,804
2025-09-02	22.900	23.050	22.400	22.600	21.653	53,427
2025-09-01	22.500	22.850	22.500	22.850	21.892	14,079
2025-08-29	22.550	22.650	22.150	22.400	21.461	24,215
2025-08-28	22.350	22.800	22.150	22.750	21.796	20,731
2025-08-27	22.700	22.700	22.300	22.400	21.461	13,400
2025-08-26	22.400	22.800	22.100	22.500	21.557	17,221
2025-08-25	22.500	22.750	22.350	22.400	21.461	6,812
2025-08-22	22.250	22.800	22.200	22.800	21.844	10,859
2025-08-21	22.300	22.500	22.000	22.200	21.269	13,136
2025-08-20	22.400	22.500	22.100	22.150	21.222	18,133
2025-08-19	22.500	22.500	22.150	22.200	21.269	21,864
2025-08-18	22.450	22.700	22.150	22.150	21.222	12,246
2025-08-15	21.850	23.000	21.850	22.650	21.701	49,342
2025-08-14	20.950	21.900	20.900	21.900	20.982	65,396
2025-08-13	19.880	21.250	19.880	21.000	20.120	63,356

← NewerPage 5 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.