Springer Nature AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.600 | 21.050 | 20.600 | 20.800 | 20.800 | 36,445 |
| 2026-10-15 | 20.700 | 20.700 | 20.400 | 20.600 | 20.600 | 56,890 |
| 2026-10-14 | 20.850 | 21.100 | 20.450 | 20.500 | 20.500 | 51,998 |
| 2026-10-13 | 21.000 | 21.350 | 20.800 | 20.800 | 20.800 | 98,155 |
| 2026-10-12 | 20.700 | 20.950 | 20.550 | 20.850 | 20.850 | 92,187 |
| 2026-10-09 | 21.100 | 21.100 | 20.600 | 20.700 | 20.700 | 53,285 |
| 2026-10-08 | 20.200 | 20.750 | 20.200 | 20.450 | 20.450 | 28,398 |
| 2026-10-07 | 20.400 | 20.900 | 20.400 | 20.500 | 20.500 | 36,692 |
| 2026-10-06 | 20.300 | 21.100 | 20.300 | 20.550 | 20.550 | 43,689 |
| 2026-10-05 | 20.200 | 20.700 | 19.940 | 20.400 | 20.400 | 86,137 |
| 2026-10-02 | 20.100 | 20.100 | 19.840 | 20.000 | 20.000 | 50,094 |
| 2026-10-01 | 20.400 | 20.400 | 19.920 | 20.000 | 20.000 | 24,854 |
| 2026-09-30 | 20.400 | 20.400 | 20.050 | 20.250 | 20.250 | 27,373 |
| 2026-09-29 | 20.450 | 20.450 | 20.000 | 20.300 | 20.300 | 23,332 |
| 2026-09-28 | 21.000 | 21.000 | 20.100 | 20.100 | 20.100 | 29,452 |
| 2026-09-25 | 20.750 | 20.950 | 20.350 | 20.500 | 20.500 | 72,639 |
| 2026-09-24 | 20.200 | 20.800 | 20.200 | 20.800 | 20.800 | 37,349 |
| 2026-09-23 | 20.200 | 20.200 | 19.880 | 20.100 | 20.100 | 26,777 |
| 2026-09-22 | 19.900 | 20.200 | 19.840 | 20.050 | 20.050 | 16,992 |
| 2026-09-21 | 19.660 | 19.880 | 19.500 | 19.760 | 19.760 | 12,324 |
| 2026-09-18 | 19.880 | 19.880 | 19.440 | 19.560 | 19.560 | 45,440 |
Page 1 of 1 · 21 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.