Springer Nature AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	19.880	21.250	19.880	21.000	20.120	63,356
2025-08-12	19.500	19.800	19.380	19.660	18.836	26,577
2025-08-11	19.360	19.820	19.180	19.620	18.798	24,885
2025-08-08	19.180	19.620	19.060	19.400	18.587	16,241
2025-08-07	19.300	19.480	19.020	19.200	18.395	22,477
2025-08-06	19.000	19.360	18.920	19.100	18.299	22,334
2025-08-05	18.880	19.500	18.880	19.100	18.299	17,631
2025-08-04	18.620	18.960	18.620	18.860	18.069	13,953
2025-08-01	18.600	18.860	18.200	18.700	17.916	26,453
2025-07-31	18.800	19.040	18.720	18.780	17.993	25,168
2025-07-30	18.840	19.100	18.720	18.720	17.935	19,673
2025-07-29	19.080	19.240	18.900	19.000	18.204	16,960
2025-07-28	19.520	19.600	19.100	19.200	18.395	26,209
2025-07-25	19.120	19.780	19.100	19.600	18.778	34,442
2025-07-24	19.300	19.700	18.620	19.400	18.587	41,686
2025-07-23	19.160	19.180	18.920	19.160	18.357	17,274
2025-07-22	18.760	19.200	18.720	19.120	18.319	38,431
2025-07-21	18.900	19.080	18.680	18.820	18.031	23,222
2025-07-18	18.440	19.360	18.440	18.880	18.089	25,794
2025-07-17	19.480	19.640	18.680	18.780	17.993	22,407
2025-07-16	19.380	19.600	19.100	19.100	18.299	15,655
2025-07-15	18.980	19.300	18.980	19.180	18.376	10,307
2025-07-14	19.700	19.800	18.860	19.140	18.338	17,569
2025-07-11	19.580	19.740	19.360	19.600	18.778	16,466
2025-07-10	19.500	19.920	19.400	19.880	19.047	30,820
2025-07-09	19.000	19.500	18.880	19.500	18.683	40,111
2025-07-08	19.680	19.680	19.140	19.260	18.453	21,387
2025-07-07	19.260	19.640	19.220	19.500	18.683	14,140
2025-07-04	19.080	19.140	18.760	19.100	18.299	17,132
2025-07-03	19.560	19.560	18.840	19.020	18.223	20,819
2025-07-02	19.720	19.820	19.180	19.360	18.548	20,573
2025-07-01	18.600	19.400	18.600	19.400	18.587	45,423
2025-06-30	18.900	19.020	18.660	18.660	17.878	19,616
2025-06-27	19.360	19.360	18.960	18.960	18.165	31,418
2025-06-26	19.180	19.300	19.060	19.100	18.299	15,147
2025-06-25	19.760	19.800	18.900	19.240	18.434	37,408
2025-06-24	20.200	20.200	19.620	19.780	18.951	21,674
2025-06-23	19.620	20.000	19.620	19.800	18.970	16,485
2025-06-20	19.860	19.960	19.700	19.840	19.008	1,055,723
2025-06-19	19.580	20.000	19.560	19.640	18.817	24,177
2025-06-18	19.700	19.840	19.480	19.820	18.989	32,088
2025-06-17	20.200	20.200	19.540	19.760	18.932	79,829
2025-06-16	20.700	21.000	19.860	20.400	19.545	55,477
2025-06-13	20.350	21.150	20.100	20.550	19.689	33,174
2025-06-12	20.950	21.050	20.650	20.650	19.784	17,566
2025-06-11	21.150	21.150	20.850	21.150	20.263	24,251
2025-06-10	21.000	21.350	20.800	20.950	20.072	25,515
2025-06-09	20.950	21.750	20.950	21.100	20.216	36,113
2025-06-06	21.100	21.300	20.650	20.800	19.928	32,998
2025-06-05	20.950	21.350	20.800	21.000	19.995	35,837
2025-06-04	21.050	21.550	20.750	20.900	19.900	13,673
2025-06-03	20.600	21.300	20.250	21.250	20.233	71,748
2025-06-02	21.300	21.300	20.350	20.400	19.424	23,212
2025-05-30	21.800	21.800	21.000	21.300	20.281	18,120
2025-05-29	21.850	21.950	21.300	21.600	20.566	24,303
2025-05-28	21.850	21.950	21.600	21.650	20.614	14,064
2025-05-27	22.250	22.300	21.700	21.800	20.757	29,560
2025-05-26	21.900	22.350	21.700	22.200	21.138	45,044
2025-05-23	20.700	21.650	20.700	21.600	20.566	41,835
2025-05-22	20.300	20.900	19.980	20.600	19.614	26,661

← NewerPage 6 of 9 · 515 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.