Springer Nature AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.800 | 26.920 | 25.660 | 25.660 | 24.432 | 40,684 |
| 2024-11-21 | 25.240 | 25.800 | 24.920 | 25.500 | 24.280 | 16,585 |
| 2024-11-20 | 24.600 | 25.420 | 24.520 | 25.300 | 24.089 | 17,958 |
| 2024-11-19 | 25.340 | 25.820 | 24.160 | 24.560 | 23.385 | 44,193 |
| 2024-11-18 | 25.100 | 25.660 | 24.860 | 25.360 | 24.147 | 12,657 |
| 2024-11-15 | 25.100 | 25.440 | 24.720 | 25.000 | 23.804 | 25,077 |
| 2024-11-14 | 24.320 | 25.520 | 24.320 | 25.080 | 23.880 | 45,921 |
| 2024-11-13 | 24.600 | 24.780 | 24.300 | 24.500 | 23.328 | 49,811 |
| 2024-11-12 | 24.240 | 24.620 | 24.220 | 24.480 | 23.309 | 69,669 |
| 2024-11-11 | 25.220 | 25.580 | 24.220 | 24.260 | 23.099 | 70,639 |
| 2024-11-08 | 23.820 | 24.700 | 23.820 | 24.700 | 23.518 | 30,157 |
| 2024-11-07 | 23.780 | 24.040 | 23.700 | 23.820 | 22.680 | 12,680 |
| 2024-11-06 | 23.000 | 23.520 | 23.000 | 23.460 | 22.337 | 12,377 |
| 2024-11-05 | 23.000 | 23.900 | 22.860 | 22.920 | 21.823 | 18,933 |
| 2024-11-04 | 23.520 | 23.740 | 23.020 | 23.580 | 22.452 | 11,331 |
| 2024-11-01 | 23.160 | 23.680 | 22.780 | 23.320 | 22.204 | 18,927 |
| 2024-10-31 | 23.960 | 23.960 | 23.120 | 23.200 | 22.090 | 9,742 |
| 2024-10-30 | 23.840 | 24.300 | 23.640 | 23.820 | 22.680 | 28,394 |
| 2024-10-29 | 23.920 | 24.380 | 23.660 | 23.820 | 22.680 | 28,512 |
| 2024-10-28 | 24.400 | 24.400 | 23.720 | 24.040 | 22.890 | 15,944 |
| 2024-10-25 | 24.000 | 24.560 | 23.800 | 23.980 | 22.833 | 25,409 |
| 2024-10-24 | 24.240 | 24.240 | 23.840 | 23.920 | 22.775 | 12,774 |
| 2024-10-23 | 24.020 | 24.200 | 23.820 | 23.820 | 22.680 | 40,249 |
| 2024-10-22 | 24.580 | 24.580 | 23.500 | 24.000 | 22.852 | 85,528 |
| 2024-10-21 | 24.020 | 24.500 | 23.800 | 24.260 | 23.099 | 59,381 |
| 2024-10-18 | 24.090 | 24.490 | 24.000 | 24.100 | 22.947 | 14,985 |
| 2024-10-17 | 24.280 | 24.300 | 23.760 | 24.100 | 22.947 | 16,992 |
| 2024-10-16 | 24.100 | 24.310 | 23.760 | 24.030 | 22.880 | 35,337 |
| 2024-10-15 | 23.570 | 24.380 | 23.570 | 24.000 | 22.852 | 21,775 |
| 2024-10-14 | 23.630 | 23.990 | 23.320 | 23.600 | 22.471 | 69,853 |
| 2024-10-11 | 24.740 | 24.740 | 23.380 | 23.380 | 22.261 | 100,875 |
| 2024-10-10 | 24.500 | 24.840 | 24.400 | 24.500 | 23.328 | 54,269 |
| 2024-10-09 | 23.810 | 24.480 | 23.750 | 24.310 | 23.147 | 70,583 |
| 2024-10-08 | 23.975 | 24.700 | 23.765 | 23.765 | 22.628 | 112,667 |
| 2024-10-07 | 23.860 | 24.050 | 23.360 | 23.900 | 22.756 | 185,681 |
← NewerPage 9 of 9 · 515 trading days
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.