Springer Nature AG & Co KGaA historical data

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

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
2026-09-17	20.050	20.050	19.600	19.740	19.740	24,081
2026-09-16	19.920	19.980	19.680	19.840	19.840	21,572
2026-09-15	19.900	20.200	19.520	19.820	19.820	29,284
2026-09-14	19.960	20.400	19.960	20.200	20.200	33,752
2026-09-11	20.250	20.250	19.580	20.100	20.100	25,713
2026-09-10	20.000	20.000	19.640	19.760	19.760	23,637
2026-09-09	20.150	20.150	19.800	19.880	19.880	25,253
2026-09-08	20.200	20.200	19.700	20.100	20.100	47,210
2026-09-07	19.560	20.500	19.560	20.000	20.000	76,936
2026-09-04	20.650	20.650	19.620	19.660	19.660	40,361
2026-09-03	20.700	20.900	19.540	19.860	19.860	20,039
2026-09-02	19.460	19.660	19.360	19.660	19.660	28,928
2026-09-01	19.640	19.880	19.340	19.660	19.660	21,388
2026-08-31	19.860	19.860	19.600	19.680	19.680	21,864
2026-08-28	20.250	20.250	19.620	19.800	19.800	24,501
2026-08-27	20.250	20.250	19.280	19.740	19.740	44,991
2026-08-26	20.800	20.800	19.680	19.760	19.760	33,292
2026-08-25	20.800	20.800	20.150	20.200	20.200	20,857
2026-08-24	20.550	20.600	20.300	20.350	20.350	12,850
2026-08-21	20.100	20.550	20.000	20.550	20.550	29,937
2026-08-20	20.600	20.600	19.460	20.400	20.400	64,462
2026-08-19	20.200	20.200	19.720	19.960	19.960	26,188
2026-08-18	19.400	20.100	19.400	19.960	19.960	40,537
2026-08-17	20.100	20.100	19.580	19.580	19.580	29,382
2026-08-14	20.650	20.650	20.100	20.100	20.100	22,537
2026-08-13	20.600	20.700	19.800	19.980	19.980	53,790
2026-08-12	20.050	20.500	19.980	20.400	20.400	82,491
2026-08-11	20.500	20.500	20.000	20.000	20.000	25,410
2026-08-10	20.250	20.500	19.960	20.400	20.400	32,641
2026-08-07	20.000	20.450	19.660	20.250	20.250	47,471
2026-08-06	19.120	19.920	19.120	19.920	19.920	73,473
2026-08-05	19.740	19.960	18.840	18.900	18.900	167,241
2026-08-04	19.540	19.540	18.180	18.620	18.620	33,416
2026-08-03	18.700	19.180	18.400	18.720	18.720	39,039
2026-07-31	18.680	18.840	18.440	18.500	18.500	59,631
2026-07-30	18.500	19.000	18.480	18.500	18.500	25,806
2026-07-29	19.440	19.440	18.500	18.800	18.800	61,471
2026-07-28	18.020	18.860	18.000	18.720	18.720	92,274
2026-07-27	17.960	18.220	17.900	18.000	18.000	33,103

Page 1 of 9 · 514 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.