Springer Nature AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	20.400	20.650	20.050	20.400	19.424	16,539
2025-05-20	20.750	21.000	20.550	20.650	19.662	17,026
2025-05-19	20.650	21.150	19.900	20.550	19.567	33,226
2025-05-16	20.300	20.550	20.250	20.550	19.567	16,370
2025-05-15	21.100	21.100	19.920	20.050	19.091	47,920
2025-05-14	19.920	21.200	19.780	21.050	20.043	81,393
2025-05-13	20.000	20.050	19.380	19.740	18.795	108,408
2025-05-12	17.500	18.740	17.440	18.500	17.615	53,870
2025-05-09	17.440	17.460	17.140	17.180	16.358	27,488
2025-05-08	18.080	18.080	17.440	17.540	16.701	15,469
2025-05-07	18.360	18.360	17.620	17.880	17.024	20,180
2025-05-06	17.920	18.380	17.420	18.180	17.310	66,428
2025-05-05	17.520	17.880	17.400	17.720	16.872	42,093
2025-05-02	17.820	17.820	17.480	17.600	16.758	21,811
2025-04-30	17.380	17.740	17.380	17.740	16.891	20,386
2025-04-29	17.740	17.800	17.440	17.500	16.663	18,567
2025-04-28	17.480	17.680	17.400	17.640	16.796	17,533
2025-04-25	17.660	17.660	17.160	17.320	16.491	38,515
2025-04-24	17.740	17.760	17.220	17.440	16.606	34,408
2025-04-23	17.780	17.840	17.260	17.680	16.834	31,513
2025-04-22	17.320	17.500	17.120	17.340	16.510	24,810
2025-04-17	18.020	18.020	17.100	17.520	16.682	29,066
2025-04-16	17.400	18.200	17.360	17.800	16.948	50,866
2025-04-15	17.400	19.160	17.400	17.700	16.853	54,061
2025-04-14	16.560	17.320	16.160	17.200	16.377	35,222
2025-04-11	16.720	16.720	15.960	16.220	15.444	23,183
2025-04-10	17.380	17.780	16.460	16.460	15.672	81,736
2025-04-09	17.480	17.520	16.400	16.440	15.653	44,580
2025-04-08	17.460	19.120	17.260	17.840	16.986	64,936
2025-04-07	16.720	17.440	16.240	17.140	16.320	56,841
2025-04-04	17.950	19.660	16.460	17.440	16.606	79,873
2025-04-03	18.480	18.820	18.050	18.310	17.434	28,445
2025-04-02	18.860	19.280	18.720	19.020	18.110	19,152
2025-04-01	19.110	19.110	18.480	18.740	17.843	34,612
2025-03-31	19.000	19.770	18.340	18.900	17.996	56,645
2025-03-28	19.210	19.260	19.010	19.160	18.243	9,871
2025-03-27	19.500	19.710	18.880	19.080	18.167	87,349
2025-03-26	20.160	20.180	19.270	19.590	18.653	24,163
2025-03-25	19.490	20.260	19.450	19.960	19.005	16,090
2025-03-24	19.170	19.460	18.900	19.400	18.472	43,068
2025-03-21	19.020	19.370	18.540	19.240	18.319	122,272
2025-03-20	20.160	20.340	18.740	19.020	18.110	73,444
2025-03-19	21.200	21.300	19.980	20.340	19.367	68,891
2025-03-18	22.400	22.480	20.660	21.320	20.300	117,032
2025-03-17	23.560	23.740	22.500	22.580	21.500	77,834
2025-03-14	23.500	24.040	23.380	23.380	22.261	13,267
2025-03-13	23.280	23.760	23.280	23.720	22.585	7,990
2025-03-12	23.500	23.520	22.940	23.500	22.376	14,141
2025-03-11	23.240	23.560	23.240	23.380	22.261	17,723
2025-03-10	23.260	23.520	23.180	23.400	22.280	14,969
2025-03-07	22.820	23.740	22.820	23.500	22.376	21,963
2025-03-06	22.560	23.000	22.460	23.000	21.899	27,897
2025-03-05	22.860	22.860	22.320	22.620	21.538	13,688
2025-03-04	23.280	23.280	22.500	22.680	21.595	11,419
2025-03-03	23.560	24.400	23.180	23.460	22.337	15,196
2025-02-28	23.420	23.560	23.040	23.260	22.147	8,078
2025-02-27	23.020	23.980	23.020	23.820	22.680	6,444
2025-02-26	24.000	24.020	22.940	23.360	22.242	45,385
2025-02-25	25.320	25.600	24.200	24.340	23.175	13,655
2025-02-24	25.920	25.920	25.160	25.160	23.956	18,535

← NewerPage 7 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.