Springer Nature AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 25.380 | 26.020 | 24.820 | 26.020 | 24.775 | 42,984 |
| 2025-02-20 | 25.580 | 25.820 | 24.720 | 25.140 | 23.937 | 21,615 |
| 2025-02-19 | 26.000 | 26.000 | 25.540 | 25.780 | 24.546 | 15,161 |
| 2025-02-18 | 25.740 | 26.040 | 25.040 | 26.020 | 24.775 | 14,112 |
| 2025-02-17 | 26.020 | 26.100 | 25.500 | 25.500 | 24.280 | 20,810 |
| 2025-02-14 | 25.520 | 26.020 | 25.400 | 25.800 | 24.566 | 5,561 |
| 2025-02-13 | 25.980 | 26.020 | 25.460 | 25.800 | 24.566 | 22,938 |
| 2025-02-12 | 25.600 | 25.820 | 25.600 | 25.620 | 24.394 | 1,879 |
| 2025-02-11 | 26.000 | 26.000 | 25.420 | 25.780 | 24.546 | 3,959 |
| 2025-02-10 | 25.540 | 26.100 | 25.300 | 25.800 | 24.566 | 5,121 |
| 2025-02-07 | 25.920 | 25.920 | 25.160 | 25.400 | 24.185 | 8,326 |
| 2025-02-06 | 25.840 | 25.980 | 25.540 | 25.800 | 24.566 | 6,344 |
| 2025-02-05 | 25.560 | 26.100 | 25.560 | 26.040 | 24.794 | 5,190 |
| 2025-02-04 | 25.660 | 25.860 | 25.480 | 25.840 | 24.604 | 6,019 |
| 2025-02-03 | 26.200 | 26.220 | 25.800 | 25.880 | 24.642 | 4,496 |
| 2025-01-31 | 26.020 | 26.400 | 25.860 | 26.200 | 24.946 | 27,272 |
| 2025-01-30 | 26.000 | 26.680 | 25.920 | 26.220 | 24.965 | 14,147 |
| 2025-01-29 | 26.000 | 26.580 | 25.980 | 26.340 | 25.080 | 9,537 |
| 2025-01-28 | 25.600 | 26.000 | 25.500 | 25.840 | 24.604 | 7,087 |
| 2025-01-27 | 25.980 | 25.980 | 25.240 | 25.520 | 24.299 | 4,304 |
| 2025-01-24 | 25.940 | 26.000 | 25.560 | 25.720 | 24.489 | 43,628 |
| 2025-01-23 | 25.860 | 26.040 | 25.380 | 25.880 | 24.642 | 14,173 |
| 2025-01-22 | 24.920 | 25.640 | 24.900 | 25.520 | 24.299 | 7,084 |
| 2025-01-21 | 24.100 | 25.300 | 24.100 | 24.920 | 23.728 | 20,285 |
| 2025-01-20 | 24.200 | 24.580 | 24.040 | 24.360 | 23.194 | 10,304 |
| 2025-01-17 | 24.700 | 24.700 | 24.080 | 24.500 | 23.328 | 29,985 |
| 2025-01-16 | 24.340 | 24.940 | 24.100 | 24.240 | 23.080 | 21,940 |
| 2025-01-15 | 24.580 | 24.760 | 24.240 | 24.720 | 23.537 | 21,585 |
| 2025-01-14 | 23.960 | 24.620 | 23.960 | 24.440 | 23.271 | 20,791 |
| 2025-01-13 | 25.240 | 25.240 | 24.140 | 24.340 | 23.175 | 26,119 |
| 2025-01-10 | 25.420 | 25.500 | 24.960 | 25.020 | 23.823 | 9,230 |
| 2025-01-09 | 26.000 | 26.000 | 25.080 | 25.200 | 23.994 | 25,500 |
| 2025-01-08 | 26.000 | 26.280 | 25.800 | 26.000 | 24.756 | 17,282 |
| 2025-01-07 | 25.240 | 25.980 | 25.120 | 25.740 | 24.508 | 24,420 |
| 2025-01-06 | 26.400 | 26.400 | 25.040 | 25.700 | 24.470 | 10,368 |
| 2025-01-03 | 26.960 | 26.960 | 25.560 | 26.260 | 25.004 | 14,940 |
| 2025-01-02 | 27.200 | 27.440 | 25.840 | 26.500 | 25.232 | 13,554 |
| 2024-12-30 | 27.820 | 28.060 | 27.200 | 27.200 | 25.899 | 16,639 |
| 2024-12-27 | 27.040 | 28.300 | 27.000 | 27.380 | 26.070 | 14,905 |
| 2024-12-23 | 26.800 | 27.120 | 26.240 | 26.960 | 25.670 | 16,682 |
| 2024-12-20 | 26.800 | 26.920 | 26.280 | 26.740 | 25.461 | 100,834 |
| 2024-12-19 | 26.620 | 26.700 | 26.080 | 26.440 | 25.175 | 15,985 |
| 2024-12-18 | 26.220 | 26.940 | 26.160 | 26.500 | 25.232 | 13,202 |
| 2024-12-17 | 26.300 | 26.500 | 25.880 | 26.000 | 24.756 | 7,268 |
| 2024-12-16 | 25.060 | 26.580 | 25.060 | 26.500 | 25.232 | 30,655 |
| 2024-12-13 | 25.360 | 26.000 | 25.360 | 25.500 | 24.280 | 23,625 |
| 2024-12-12 | 25.540 | 25.980 | 25.400 | 25.700 | 24.470 | 23,144 |
| 2024-12-11 | 25.380 | 25.560 | 25.020 | 25.500 | 24.280 | 10,306 |
| 2024-12-10 | 25.380 | 25.620 | 25.200 | 25.500 | 24.280 | 12,865 |
| 2024-12-09 | 25.640 | 25.640 | 25.000 | 25.280 | 24.070 | 10,689 |
| 2024-12-06 | 25.600 | 25.740 | 25.400 | 25.500 | 24.280 | 6,878 |
| 2024-12-05 | 26.080 | 26.200 | 25.560 | 25.660 | 24.432 | 16,517 |
| 2024-12-04 | 26.000 | 26.260 | 25.500 | 25.500 | 24.280 | 7,004 |
| 2024-12-03 | 26.280 | 26.360 | 26.000 | 26.000 | 24.756 | 10,985 |
| 2024-12-02 | 26.320 | 26.320 | 25.400 | 26.060 | 24.813 | 8,784 |
| 2024-11-29 | 26.120 | 26.380 | 25.680 | 25.940 | 24.699 | 9,530 |
| 2024-11-28 | 25.980 | 26.500 | 25.720 | 26.220 | 24.965 | 9,377 |
| 2024-11-27 | 26.100 | 26.100 | 25.680 | 25.720 | 24.489 | 22,658 |
| 2024-11-26 | 25.660 | 25.980 | 25.520 | 25.740 | 24.508 | 14,222 |
| 2024-11-25 | 25.820 | 26.000 | 25.480 | 25.520 | 24.299 | 9,531 |
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.