Frankfurt - Delayed Quote
EUR
SCHOTT Pharma AG & Co. KGaA (1SX.F)
5.95
-0.05
(-0.83%)
At close: October 30 at 3:25:01 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.00
6.00
5.95
5.95
5.95
-
Oct 29, 2026
6.00
6.05
6.00
6.00
6.00
-
Oct 28, 2026
6.05
6.05
5.95
5.95
5.95
200
Oct 27, 2026
6.05
6.15
6.05
6.05
6.05
-
Oct 26, 2026
6.10
6.20
6.10
6.15
6.15
-
Oct 23, 2026
6.05
6.05
6.00
6.05
6.05
-
Oct 22, 2026
6.10
6.15
6.10
6.15
6.15
-
Oct 21, 2026
6.15
6.15
6.15
6.15
6.15
-
Oct 20, 2026
6.05
6.80
6.00
6.80
6.80
200
Oct 19, 2026
5.85
6.05
5.85
6.05
6.05
-
Oct 16, 2026
6.00
6.00
5.90
5.90
5.90
-
Oct 15, 2026
5.75
5.80
5.75
5.80
5.80
-
Oct 14, 2026
5.65
6.40
5.65
5.80
5.80
30
Oct 13, 2026
5.65
5.65
5.60
5.60
5.60
-
Oct 12, 2026
5.50
5.65
5.50
5.65
5.65
-
Oct 9, 2026
5.50
5.60
5.50
5.60
5.60
-
Oct 8, 2026
5.90
5.90
5.90
5.90
5.90
-
Oct 7, 2026
5.90
5.95
5.90
5.90
5.90
-
Oct 6, 2026
5.85
6.10
5.85
6.10
6.10
-
Oct 5, 2026
5.80
5.80
5.80
5.80
5.80
-
Oct 2, 2026
5.75
5.75
5.70
5.75
5.75
-
Oct 1, 2026
5.85
5.85
5.80
5.80
5.80
-
Sep 30, 2026
5.80
5.95
5.80
5.90
5.90
-
Sep 29, 2026
5.90
5.90
5.85
5.85
5.85
-
Sep 28, 2026
5.80
5.90
5.80
5.85
5.85
-
Sep 25, 2026
5.80
5.80
5.80
5.80
5.80
-
Sep 24, 2026
5.60
5.70
5.60
5.70
5.70
-
Sep 23, 2026
5.70
5.70
5.60
5.60
5.60
-
Sep 22, 2026
5.50
5.65
5.50
5.65
5.65
-
Sep 21, 2026
5.55
5.60
5.55
5.60
5.60
-
Sep 18, 2026
5.45
5.55
5.45
5.55
5.55
-
Sep 17, 2026
5.40
5.50
5.40
5.50
5.50
-
Sep 16, 2026
5.45
5.55
5.45
5.50
5.50
-
Sep 15, 2026
5.60
5.60
5.45
5.45
5.45
-
Sep 14, 2026
5.30
5.45
5.30
5.45
5.45
-
Sep 11, 2026
5.45
5.50
5.45
5.45
5.45
-
Sep 10, 2026
5.50
5.50
5.50
5.50
5.50
-
Sep 9, 2026
5.45
5.55
5.45
5.55
5.55
-
Sep 8, 2026
5.40
5.50
5.40
5.50
5.50
-
Sep 7, 2026
5.40
5.40
5.35
5.40
5.40
-
Sep 4, 2026
5.45
5.45
5.45
5.45
5.45
-
Sep 3, 2026
5.50
5.60
5.50
5.60
5.60
-
Sep 2, 2026
5.45
5.50
5.45
5.50
5.50
-
Sep 1, 2026
5.40
5.55
5.40
5.55
5.55
-
Aug 31, 2026
5.50
5.50
5.50
5.50
5.50
-
Aug 28, 2026
5.45
5.55
5.45
5.55
5.55
-
Aug 27, 2026
5.50
5.55
5.50
5.50
5.50
-
Aug 26, 2026
5.40
5.50
5.40
5.50
5.50
-
Aug 25, 2026
5.40
5.40
5.40
5.40
5.40
-
Aug 24, 2026
5.40
5.40
5.40
5.40
5.40
-
Aug 21, 2026
5.30
5.40
5.30
5.35
5.35
100
Aug 20, 2026
5.40
6.00
5.35
5.35
5.35
4
Aug 19, 2026
5.25
5.30
5.20
5.30
5.30
-
Aug 18, 2026
5.30
5.30
5.20
5.20
5.20
-
Aug 17, 2026
5.20
5.20
5.10
5.10
5.10
-
Aug 14, 2026
5.15
5.25
5.15
5.15
5.15
-
Aug 13, 2026
4.94
5.20
4.94
5.20
5.20
-
Aug 12, 2026
5.35
5.35
5.00
5.00
5.00
-
Aug 11, 2026
5.25
5.25
5.20
5.25
5.25
-
Aug 10, 2026
5.30
5.30
5.30
5.30
5.30
-
Aug 7, 2026
5.20
5.30
5.20
5.30
5.30
-
Aug 6, 2026
5.20
5.30
5.20
5.25
5.25
-
Aug 5, 2026
5.35
5.35
5.20
5.20
5.20
-
Aug 4, 2026
5.15
5.25
5.15
5.25
5.25
-
Aug 3, 2026
5.20
5.20
5.10
5.15
5.15
-
Jul 31, 2026
5.15
5.20
5.15
5.20
5.20
-
Jul 30, 2026
5.20
5.20
5.20
5.20
5.20
-
Jul 29, 2026
5.05
5.20
5.05
5.20
5.20
-
Jul 28, 2026
4.92
5.00
4.92
5.00
5.00
-
Jul 27, 2026
4.78
4.96
4.78
4.96
4.96
-
Jul 24, 2026
4.76
4.78
4.76
4.76
4.76
-
Jul 23, 2026
4.78
4.82
4.76
4.82
4.82
-
Jul 22, 2026
4.76
4.88
4.76
4.88
4.88
-
Jul 21, 2026
4.84
4.84
4.76
4.76
4.76
-
Jul 20, 2026
4.88
4.90
4.88
4.90
4.90
-
Jul 17, 2026
4.74
4.92
4.74
4.92
4.92
-
Jul 16, 2026
4.76
4.78
4.76
4.78
4.78
-
Jul 15, 2026
4.78
4.78
4.76
4.76
4.76
-
Jul 14, 2026
4.88
4.88
4.80
4.80
4.80
-
Jul 13, 2026
4.72
4.88
4.72
4.88
4.88
-
Jul 10, 2026
4.72
4.86
4.72
4.86
4.86
-
Jul 9, 2026
4.76
5.35
4.76
4.82
4.82
100
Jul 8, 2026
4.24
4.24
4.24
4.24
4.24
-
Jul 7, 2026
4.44
4.44
4.34
4.34
4.34
-
Jul 6, 2026
4.30
4.42
4.30
4.42
4.42
-
Jul 3, 2026
4.10
4.10
4.08
4.08
4.08
-
Jul 2, 2026
4.06
4.08
4.06
4.08
4.08
-
Jul 1, 2026
4.06
4.08
4.06
4.06
4.06
-
Jun 30, 2026
4.04
4.10
4.04
4.08
4.08
-
Jun 29, 2026
4.10
4.12
4.06
4.06
4.06
-
Jun 26, 2026
4.06
4.06
4.02
4.04
4.04
-
Jun 25, 2026
3.96
4.08
3.96
4.08
4.08
-
Jun 24, 2026
4.00
4.00
3.98
3.98
3.98
-
Jun 23, 2026
3.98
3.98
3.96
3.96
3.96
-
Jun 22, 2026
3.96
3.96
3.94
3.96
3.96
-
Jun 19, 2026
3.86
3.96
3.86
3.94
3.94
-
Jun 18, 2026
3.94
3.94
3.86
3.92
3.92
-
Jun 17, 2026
3.98
4.10
3.98
3.98
3.98
-
Jun 16, 2026
4.08
4.08
4.04
4.04
4.04
-
Jun 15, 2026
4.16
4.22
4.16
4.16
4.16
-
Jun 12, 2026
4.10
4.16
4.10
4.16
4.16
-
Jun 11, 2026
4.10
4.14
4.10
4.14
4.14
-
Jun 10, 2026
4.10
4.14
4.10
4.14
4.14
-
Jun 9, 2026
4.16
4.16
4.16
4.16
4.16
-
Jun 8, 2026
4.06
4.16
4.04
4.16
4.16
-
Jun 5, 2026
4.18
4.22
4.18
4.22
4.22
-
Jun 4, 2026
4.06
4.14
4.06
4.14
4.14
-
Jun 3, 2026
4.06
4.10
4.06
4.08
4.08
-
Jun 2, 2026
4.10
4.18
4.10
4.10
4.10
-
Jun 1, 2026
4.26
4.26
4.12
4.12
4.12
-
May 29, 2026
4.26
4.30
4.26
4.26
4.26
-
May 28, 2026
4.10
4.14
4.06
4.14
4.14
-
May 27, 2026
4.02
4.16
4.02
4.12
4.12
-
May 26, 2026
4.00
4.02
4.00
4.02
4.02
-
May 25, 2026
4.04
4.04
4.02
4.02
4.02
-
May 22, 2026
3.96
3.98
3.96
3.98
3.98
-
May 21, 2026
3.94
3.94
3.94
3.94
3.94
-
May 20, 2026
3.82
3.88
3.82
3.88
3.88
-
May 19, 2026
3.88
3.88
3.84
3.84
3.84
-
May 18, 2026
3.84
3.88
3.82
3.88
3.88
-
May 15, 2026
3.88
3.94
3.82
3.82
3.82
-
May 14, 2026
3.76
3.78
3.76
3.78
3.78
-
May 13, 2026
3.72
3.78
3.58
3.78
3.78
-
May 12, 2026
3.74
3.74
3.70
3.74
3.74
-
May 11, 2026
3.66
3.76
3.66
3.76
3.76
-
May 8, 2026
3.62
3.70
3.62
3.70
3.70
-
May 7, 2026
3.60
3.72
3.60
3.72
3.72
-
May 6, 2026
3.52
3.60
3.52
3.60
3.60
-
May 5, 2026
3.52
3.56
3.50
3.50
3.50
-
May 4, 2026
3.52
3.56
3.52
3.56
3.56
-
Apr 30, 2026
3.44
3.52
3.44
3.52
3.52
-
Apr 29, 2026
3.50
3.50
3.48
3.48
3.48
-
Apr 28, 2026
3.60
3.60
3.56
3.56
3.56
-
Apr 27, 2026
3.52
3.56
3.52
3.56
3.56
-
Apr 24, 2026
3.58
3.58
3.54
3.54
3.54
-
Apr 23, 2026
3.62
3.62
3.58
3.58
3.58
-
Apr 22, 2026
3.60
3.64
3.60
3.64
3.64
-
Apr 21, 2026
3.62
3.70
3.62
3.70
3.70
-
Apr 20, 2026
3.58
3.64
3.58
3.64
3.64
-
Apr 17, 2026
3.52
3.66
3.52
3.66
3.66
-
Apr 16, 2026
3.46
3.52
3.46
3.52
3.52
-
Apr 15, 2026
3.42
3.44
3.42
3.44
3.44
-
Apr 14, 2026
3.34
3.42
3.34
3.42
3.42
-
Apr 13, 2026
3.22
3.26
3.22
3.26
3.26
-
Apr 10, 2026
3.20
3.34
3.20
3.34
3.34
-
Apr 9, 2026
3.22
3.24
3.18
3.24
3.24
-
Apr 8, 2026
3.24
3.26
3.24
3.26
3.26
-
Apr 7, 2026
3.20
3.22
3.20
3.22
3.22
-
Apr 2, 2026
3.16
3.20
3.16
3.18
3.18
-
Apr 1, 2026
3.24
3.24
3.22
3.22
3.22
-
Mar 31, 2026
3.12
3.20
3.12
3.20
3.20
-
Mar 30, 2026
3.14
3.14
3.14
3.14
3.14
-
Mar 27, 2026
3.18
3.18
3.14
3.14
3.14
-
Mar 26, 2026
3.14
3.22
3.14
3.22
3.22
-
Mar 25, 2026
3.12
3.18
3.12
3.18
3.18
-
Mar 24, 2026
3.04
3.12
3.04
3.12
3.12
-
Mar 23, 2026
3.02
3.36
3.00
3.14
3.14
30
Mar 20, 2026
3.10
3.12
3.10
3.12
3.12
-
Mar 19, 2026
3.12
3.12
3.10
3.10
3.10
-
Mar 18, 2026
3.18
3.20
3.16
3.16
3.16
-
Mar 17, 2026
3.16
3.22
3.16
3.22
3.22
-
Mar 16, 2026
3.18
3.18
3.18
3.18
3.18
-
Mar 13, 2026
3.20
3.22
3.16
3.22
3.22
-
Mar 12, 2026
3.24
3.26
3.22
3.26
3.26
-
Mar 11, 2026
3.24
3.26
3.24
3.26
3.26
-
Mar 10, 2026
3.30
3.30
3.28
3.28
3.28
-
Mar 9, 2026
3.26
3.30
3.24
3.24
3.24
-
Mar 6, 2026
3.36
3.38
3.36
3.36
3.36
-
Mar 5, 2026
3.34
3.36
3.34
3.36
3.36
-
Mar 4, 2026
3.34
3.36
3.34
3.34
3.34
-
Mar 3, 2026
3.38
3.38
3.36
3.38
3.38
-
Mar 2, 2026
3.42
3.44
3.42
3.44
3.44
-
Feb 27, 2026
3.52
3.52
3.50
3.50
3.50
-
Feb 26, 2026
3.48
3.52
3.44
3.52
3.52
-
Feb 25, 2026
3.50
3.50
3.48
3.50
3.50
-
Feb 24, 2026
3.50
3.52
3.48
3.52
3.52
-
Feb 23, 2026
3.56
3.58
3.56
3.56
3.56
-
Feb 20, 2026
3.56
3.60
3.56
3.60
3.60
-
Feb 19, 2026
3.60
3.64
3.60
3.60
3.60
-
Feb 18, 2026
3.56
3.56
3.56
3.56
3.56
-
Feb 17, 2026
3.54
3.56
3.54
3.56
3.56
-
Feb 16, 2026
3.60
3.60
3.60
3.60
3.60
-
Feb 13, 2026
3.54
3.58
3.50
3.58
3.58
-
Feb 12, 2026
3.72
3.72
3.58
3.62
3.62
-
Feb 11, 2026
3.68
4.16
3.68
3.78
3.78
50
Feb 10, 2026
3.34
3.40
3.34
3.40
3.40
-
Feb 9, 2026
3.34
3.36
3.34
3.34
3.34
-
Feb 6, 2026
3.32
3.32
3.30
3.32
3.32
-
Feb 5, 2026
0.04739651
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
3.32
3.32
3.32
3.32
3.32
-
Feb 4, 2026
3.32
3.38
3.30
3.38
3.33
-
Feb 3, 2026
3.38
3.40
3.34
3.40
3.35
-
Feb 2, 2026
3.38
3.38
3.36
3.36
3.31
-
Jan 30, 2026
3.38
3.40
3.38
3.40
3.35
-
Jan 29, 2026
3.44
3.44
3.40
3.40
3.35
-
Jan 28, 2026
3.44
3.44
3.44
3.44
3.39
-
Jan 27, 2026
3.50
3.50
3.46
3.46
3.41
-
Jan 26, 2026
3.52
3.52
3.50
3.50
3.45
-
Jan 23, 2026
3.54
3.58
3.54
3.58
3.52
-
Jan 22, 2026
3.42
3.46
3.42
3.46
3.41
-
Jan 21, 2026
3.36
3.42
3.36
3.42
3.37
-
Jan 20, 2026
3.46
3.46
3.40
3.40
3.35
-
Jan 19, 2026
3.52
3.52
3.46
3.46
3.41
-
Jan 16, 2026
3.54
3.56
3.54
3.56
3.50
-
Jan 15, 2026
3.56
3.56
3.56
3.56
3.50
-
Jan 14, 2026
3.66
3.66
3.58
3.58
3.52
-
Jan 13, 2026
3.70
3.72
3.60
3.60
3.54
-
Jan 12, 2026
3.64
3.72
3.64
3.72
3.66
-
Jan 9, 2026
3.64
3.68
3.64
3.68
3.62
-
Jan 8, 2026
3.60
3.60
3.58
3.58
3.52
-
Jan 7, 2026
3.58
3.58
3.56
3.56
3.50
-
Jan 6, 2026
3.54
3.60
3.54
3.58
3.52
-
Jan 5, 2026
3.50
3.52
3.50
3.52
3.46
-
Jan 2, 2026
3.56
3.56
3.50
3.50
3.45
-
Dec 30, 2025
3.54
3.54
3.54
3.54
3.48
-
Dec 29, 2025
3.50
3.56
3.50
3.56
3.50
-
Dec 23, 2025
3.50
3.54
3.50
3.54
3.48
-
Dec 22, 2025
3.54
3.54
3.48
3.54
3.48
-
Dec 19, 2025
3.50
3.50
3.48
3.48
3.43
-
Dec 18, 2025
3.46
3.50
3.46
3.50
3.45
-
Dec 17, 2025
3.50
3.52
3.48
3.48
3.43
-
Dec 16, 2025
3.56
3.56
3.54
3.54
3.48
-
Dec 15, 2025
3.62
3.62
3.62
3.62
3.56
-
Dec 12, 2025
3.60
3.62
3.60
3.62
3.56
-
Dec 11, 2025
3.76
3.76
3.66
3.66
3.60
-
Dec 10, 2025
3.68
3.72
3.68
3.70
3.64
-
Dec 9, 2025
3.74
3.76
3.70
3.70
3.64
-
Dec 8, 2025
3.78
3.78
3.78
3.78
3.72
-
Dec 5, 2025
4.22
4.22
4.04
4.04
3.98
-
Dec 4, 2025
4.38
4.42
4.38
4.42
4.35
-
Dec 3, 2025
4.46
4.46
4.34
4.34
4.27
-
Dec 2, 2025
4.48
4.48
4.42
4.46
4.39
-
Dec 1, 2025
4.50
4.50
4.40
4.40
4.33
300
Nov 28, 2025
4.50
4.50
4.48
4.50
4.43
-
Nov 27, 2025
4.46
4.50
4.46
4.48
4.41
-
Nov 26, 2025
4.44
4.50
4.42
4.50
4.43
-
Nov 25, 2025
4.36
4.40
4.36
4.40
4.33
-
Nov 24, 2025
4.40
4.40
4.38
4.38
4.31
-
Nov 21, 2025
4.38
4.38
4.38
4.38
4.31
-
Nov 20, 2025
4.38
4.38
4.38
4.38
4.31
-
Nov 19, 2025
4.38
4.38
4.38
4.38
4.31
-
Nov 18, 2025
4.38
4.38
4.38
4.38
4.31
-
Nov 17, 2025
4.48
4.48
4.38
4.38
4.31
-
Nov 14, 2025
4.44
4.44
4.44
4.44
4.37
-
Nov 13, 2025
4.48
4.52
4.46
4.46
4.39
-
Nov 12, 2025
4.48
4.52
4.48
4.48
4.41
-
Nov 11, 2025
4.26
4.32
4.26
4.32
4.25
-
Nov 10, 2025
4.32
4.32
4.28
4.28
4.21
-
Nov 7, 2025
4.36
4.36
4.30
4.30
4.23
-
Nov 6, 2025
4.44
4.44
4.38
4.38
4.31
-
Nov 5, 2025
4.50
4.50
4.48
4.48
4.41
-
Nov 4, 2025
4.52
4.52
4.52
4.52
4.45
-
Nov 3, 2025
4.60
4.60
4.58
4.58
4.51
-
Oct 31, 2025
4.58
4.64
4.58
4.62
4.55
-
Oct 30, 2025
4.62
4.64
4.62
4.62
4.55
-
