XETRA - Delayed Quote
EUR
SCHOTT Pharma AG & Co. KGaA (1SXP.DE)
25.00
-0.30
(-1.19%)
At close: October 30 at 5:35:28 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
25.25
25.35
24.75
25.00
25.00
49,801
Oct 29, 2026
25.50
25.50
25.15
25.30
25.30
59,638
Oct 28, 2026
25.50
25.85
25.25
25.25
25.25
30,590
Oct 27, 2026
25.05
25.85
24.80
25.50
25.50
55,406
Oct 26, 2026
25.70
26.15
25.50
25.50
25.50
65,372
Oct 23, 2026
25.70
25.80
25.30
25.70
25.70
42,144
Oct 22, 2026
25.80
25.95
25.55
25.55
25.55
36,590
Oct 21, 2026
25.70
26.20
25.70
25.80
25.80
86,835
Oct 20, 2026
25.50
26.00
25.10
26.00
26.00
65,443
Oct 19, 2026
24.65
25.65
24.60
25.50
25.50
75,652
Oct 16, 2026
25.10
25.25
24.50
24.60
24.60
76,376
Oct 15, 2026
24.60
24.75
23.85
24.55
24.55
64,401
Oct 14, 2026
23.85
24.65
23.85
24.50
24.50
46,181
Oct 13, 2026
24.05
24.15
23.80
23.95
23.95
32,314
Oct 12, 2026
23.60
24.15
23.60
24.10
24.10
62,360
Oct 9, 2026
23.50
23.90
23.10
23.50
23.50
89,632
Oct 8, 2026
24.95
25.10
24.60
24.65
24.65
47,942
Oct 7, 2026
25.05
25.40
24.75
25.15
25.15
41,414
Oct 6, 2026
24.85
26.05
24.85
25.05
25.05
113,806
Oct 5, 2026
24.90
24.90
24.50
24.70
24.70
53,421
Oct 2, 2026
24.35
24.65
24.00
24.55
24.55
61,873
Oct 1, 2026
24.85
24.95
24.25
24.35
24.35
62,560
Sep 30, 2026
24.80
25.60
24.75
24.95
24.95
82,312
Sep 29, 2026
25.00
25.25
24.65
24.70
24.70
68,561
Sep 28, 2026
24.75
25.20
24.75
25.00
25.00
98,775
Sep 25, 2026
24.60
24.80
24.50
24.65
24.65
111,771
Sep 24, 2026
24.10
24.75
23.85
24.60
24.60
87,831
Sep 23, 2026
24.10
24.50
23.80
23.80
23.80
58,133
Sep 22, 2026
23.65
24.25
23.50
24.00
24.00
50,842
Sep 21, 2026
23.65
23.75
23.35
23.50
23.50
33,890
Sep 18, 2026
23.10
23.70
23.00
23.45
23.45
69,304
Sep 17, 2026
23.10
23.30
23.05
23.20
23.20
48,786
Sep 16, 2026
23.30
23.45
23.00
23.05
23.05
67,464
Sep 15, 2026
23.85
23.85
22.90
23.15
23.15
109,110
Sep 14, 2026
23.00
23.20
22.60
22.60
22.60
80,346
Sep 11, 2026
23.30
23.40
23.05
23.05
23.05
66,088
Sep 10, 2026
23.50
23.55
23.15
23.15
23.15
65,141
Sep 9, 2026
23.30
23.60
23.25
23.50
23.50
44,971
Sep 8, 2026
23.10
23.65
23.10
23.45
23.45
30,861
Sep 7, 2026
22.95
23.15
21.85
22.95
22.95
55,991
Sep 4, 2026
23.35
23.40
22.95
23.05
23.05
38,827
Sep 3, 2026
23.40
23.65
23.30
23.30
23.30
48,047
Sep 2, 2026
23.00
23.55
22.95
23.40
23.40
56,188
Sep 1, 2026
23.20
23.55
22.75
23.15
23.15
65,506
Aug 31, 2026
23.50
23.65
23.05
23.15
23.15
75,178
Aug 28, 2026
23.30
23.75
23.30
23.50
23.50
50,548
Aug 27, 2026
23.45
23.60
23.25
23.45
23.45
44,213
Aug 26, 2026
22.95
23.50
22.90
23.25
23.25
97,401
Aug 25, 2026
22.95
23.05
22.75
23.00
23.00
65,687
Aug 24, 2026
22.95
23.10
22.75
22.90
22.90
68,028
Aug 21, 2026
22.75
23.05
22.50
23.05
23.05
72,742
Aug 20, 2026
23.00
23.05
22.65
22.75
22.75
76,318
Aug 19, 2026
22.25
22.80
22.05
22.75
22.75
91,944
Aug 18, 2026
23.00
23.25
21.95
22.15
22.15
170,786
Aug 17, 2026
21.65
21.95
21.50
21.60
21.60
46,070
Aug 14, 2026
22.05
22.40
21.75
21.95
21.95
54,012
Aug 13, 2026
21.30
22.20
21.05
21.80
21.80
128,134
Aug 12, 2026
22.95
22.95
20.60
21.30
21.30
185,935
Aug 11, 2026
22.20
22.50
22.05
22.40
22.40
39,622
Aug 10, 2026
22.60
22.60
22.05
22.30
22.30
79,922
Aug 7, 2026
22.25
22.70
22.25
22.50
22.50
49,101
Aug 6, 2026
22.15
22.45
21.90
21.90
21.90
39,077
Aug 5, 2026
22.80
22.80
21.80
22.15
22.15
64,786
Aug 4, 2026
22.00
22.65
21.85
22.30
22.30
128,356
Aug 3, 2026
22.20
22.30
21.60
21.90
21.90
65,853
Jul 31, 2026
22.15
22.20
21.90
21.95
21.95
49,650
Jul 30, 2026
22.00
22.35
21.90
22.00
22.00
55,247
Jul 29, 2026
21.75
22.20
21.50
22.15
22.15
50,751
Jul 28, 2026
20.85
21.60
20.80
21.60
21.60
63,433
Jul 27, 2026
20.35
21.05
20.30
20.85
20.85
77,347
Jul 24, 2026
20.40
20.40
20.05
20.20
20.20
43,127
Jul 23, 2026
20.40
20.45
20.15
20.35
20.35
29,428
Jul 22, 2026
20.30
20.65
20.10
20.45
20.45
39,216
Jul 21, 2026
20.90
20.90
19.74
20.35
20.35
43,992
Jul 20, 2026
20.50
20.85
20.40
20.60
20.60
45,655
Jul 17, 2026
20.75
20.80
20.25
20.50
20.50
93,803
Jul 16, 2026
20.25
20.55
20.05
20.30
20.30
55,903
Jul 15, 2026
20.40
20.45
20.05
20.30
20.30
38,981
Jul 14, 2026
20.60
20.60
19.90
20.50
20.50
43,163
Jul 13, 2026
20.05
20.90
19.88
20.75
20.75
100,251
Jul 10, 2026
20.10
20.90
20.05
20.20
20.20
115,449
Jul 9, 2026
20.70
21.50
19.86
20.00
20.00
311,185
Jul 8, 2026
18.06
18.12
17.62
17.62
17.62
54,038
Jul 7, 2026
18.80
18.82
18.24
18.38
18.38
57,291
Jul 6, 2026
18.52
19.38
18.24
18.70
18.70
218,384
Jul 3, 2026
17.46
17.50
17.20
17.44
17.44
14,260
Jul 2, 2026
16.96
17.46
16.96
17.46
17.46
34,280
Jul 1, 2026
17.24
17.40
17.04
17.28
17.28
26,153
Jun 30, 2026
17.22
17.66
17.16
17.30
17.30
39,236
Jun 29, 2026
16.90
17.48
16.90
17.16
17.16
53,214
Jun 26, 2026
17.34
17.40
16.92
17.36
17.36
34,403
Jun 25, 2026
16.90
17.40
16.78
17.28
17.28
36,149
Jun 24, 2026
17.02
17.16
16.58
16.90
16.90
34,452
Jun 23, 2026
16.72
17.18
16.72
17.06
17.06
45,421
Jun 22, 2026
16.64
16.90
16.58
16.90
16.90
31,216
Jun 19, 2026
16.70
16.84
16.64
16.74
16.74
27,471
Jun 18, 2026
16.70
16.70
16.22
16.68
16.68
30,993
Jun 17, 2026
17.90
17.90
16.60
16.70
16.70
48,878
Jun 16, 2026
16.20
17.38
15.90
17.18
17.18
37,443
Jun 15, 2026
17.90
18.06
17.30
17.32
17.32
46,598
Jun 12, 2026
17.54
17.66
17.16
17.62
17.62
70,239
Jun 11, 2026
17.62
17.76
17.28
17.32
17.32
45,873
Jun 10, 2026
17.50
17.74
17.32
17.50
17.50
94,297
Jun 9, 2026
17.44
17.74
17.44
17.48
17.48
48,310
Jun 8, 2026
17.16
17.68
16.88
17.62
17.62
50,191
Jun 5, 2026
17.58
18.00
17.44
17.44
17.44
62,701
Jun 4, 2026
17.10
17.68
17.10
17.68
17.68
32,611
Jun 3, 2026
17.50
17.50
17.12
17.28
17.28
45,479
Jun 2, 2026
17.60
17.90
17.10
17.34
17.34
62,103
Jun 1, 2026
17.84
17.94
17.22
17.24
17.24
69,377
May 29, 2026
18.20
18.28
17.94
18.20
18.20
227,187
May 28, 2026
17.34
18.04
17.12
17.98
17.98
72,138
May 27, 2026
17.18
17.64
17.18
17.46
17.46
84,814
May 26, 2026
17.00
17.14
16.82
17.10
17.10
38,929
May 25, 2026
17.26
17.26
16.94
17.06
17.06
20,291
May 22, 2026
16.82
17.14
16.58
16.98
16.98
89,266
May 21, 2026
16.50
16.82
16.50
16.66
16.66
44,520
May 20, 2026
16.18
16.72
16.02
16.60
16.60
56,016
May 19, 2026
16.50
16.60
16.10
16.14
16.14
48,216
May 18, 2026
16.20
16.54
16.08
16.52
16.52
90,839
May 15, 2026
16.32
16.80
16.08
16.38
16.38
112,195
May 14, 2026
16.00
16.76
15.84
16.56
16.56
115,344
May 13, 2026
16.00
16.22
14.80
15.96
15.96
152,675
May 12, 2026
15.80
16.04
15.62
15.70
15.70
97,198
May 11, 2026
15.50
15.96
15.48
15.96
15.96
73,280
May 8, 2026
15.60
15.66
15.40
15.62
15.62
47,817
May 7, 2026
15.42
15.80
15.42
15.60
15.60
98,979
May 6, 2026
14.80
15.42
14.80
15.40
15.40
64,216
May 5, 2026
15.08
15.26
14.54
14.94
14.94
70,930
May 4, 2026
15.24
15.24
14.86
15.02
15.02
56,992
Apr 30, 2026
14.54
15.04
14.48
14.94
14.94
83,082
Apr 29, 2026
14.52
14.84
14.52
14.64
14.64
90,114
Apr 28, 2026
15.26
15.30
14.78
14.86
14.86
57,047
Apr 27, 2026
15.00
15.12
14.80
15.06
15.06
55,571
Apr 24, 2026
15.22
15.22
14.66
14.92
14.92
96,557
Apr 23, 2026
15.18
15.36
15.00
15.20
15.20
94,990
Apr 22, 2026
15.16
15.44
15.16
15.30
15.30
66,100
Apr 21, 2026
15.02
15.70
15.00
15.42
15.42
75,503
Apr 20, 2026
15.30
15.48
15.16
15.40
15.40
101,860
Apr 17, 2026
14.88
15.72
14.88
15.62
15.62
188,710
Apr 16, 2026
14.44
14.96
14.44
14.92
14.92
64,587
Apr 15, 2026
14.46
14.68
14.40
14.68
14.68
53,283
Apr 14, 2026
13.98
14.54
13.86
14.36
14.36
116,525
Apr 13, 2026
13.72
14.00
13.54
13.92
13.92
41,650
Apr 10, 2026
13.74
14.18
13.60
13.92
13.92
137,456
Apr 9, 2026
13.58
13.76
13.42
13.68
13.68
83,386
Apr 8, 2026
14.32
14.32
13.66
13.72
13.72
74,627
Apr 7, 2026
13.82
13.82
13.26
13.28
13.28
79,298
Apr 2, 2026
13.44
13.78
13.32
13.70
13.70
39,631
Apr 1, 2026
13.64
13.76
13.52
13.62
13.62
55,368
Mar 31, 2026
13.32
13.66
13.28
13.52
13.52
55,615
Mar 30, 2026
13.38
13.38
13.20
13.32
13.32
47,664
Mar 27, 2026
13.48
13.50
13.10
13.50
13.50
95,559
Mar 26, 2026
13.38
13.68
13.30
13.50
13.50
38,307
Mar 25, 2026
13.42
13.62
13.28
13.50
13.50
72,252
Mar 24, 2026
13.12
13.40
13.12
13.30
13.30
69,250
Mar 23, 2026
12.70
13.44
12.62
13.06
13.06
101,836
Mar 20, 2026
13.22
13.36
12.96
12.96
12.96
127,707
Mar 19, 2026
13.20
13.36
12.98
13.22
13.22
77,909
Mar 18, 2026
13.62
13.66
13.28
13.36
13.36
61,333
Mar 17, 2026
13.44
13.66
13.34
13.58
13.58
37,759
Mar 16, 2026
13.58
13.58
13.30
13.48
13.48
50,837
Mar 13, 2026
13.40
13.68
13.26
13.56
13.56
69,254
Mar 12, 2026
13.62
13.94
13.50
13.58
13.58
99,399
Mar 11, 2026
13.70
13.84
13.60
13.74
13.74
99,235
Mar 10, 2026
14.02
14.04
13.74
13.88
13.88
101,934
Mar 9, 2026
13.96
13.96
13.66
13.74
13.74
112,892
Mar 6, 2026
14.24
14.38
13.86
13.98
13.98
89,836
Mar 5, 2026
14.20
14.36
14.08
14.20
14.20
64,963
Mar 4, 2026
14.02
14.36
13.96
14.28
14.28
84,294
Mar 3, 2026
14.32
14.38
14.06
14.06
14.06
80,609
Mar 2, 2026
14.42
14.66
14.24
14.54
14.54
78,868
Feb 27, 2026
14.88
15.04
14.70
14.78
14.78
56,622
Feb 26, 2026
14.62
15.00
14.52
14.88
14.88
60,963
Feb 25, 2026
14.90
14.90
14.52
14.74
14.74
65,979
Feb 24, 2026
14.92
15.12
14.70
14.96
14.96
60,131
Feb 23, 2026
15.08
15.22
14.76
14.86
14.86
104,070
Feb 20, 2026
15.08
15.32
15.04
15.26
15.26
75,486
Feb 19, 2026
15.42
15.60
15.02
15.10
15.10
65,133
Feb 18, 2026
15.16
15.40
14.80
15.40
15.40
106,598
Feb 17, 2026
15.48
15.58
14.90
15.08
15.08
89,837
Feb 16, 2026
15.18
15.30
14.92
15.02
15.02
82,770
Feb 13, 2026
14.92
15.28
14.66
14.98
14.98
164,013
Feb 12, 2026
15.86
15.86
14.70
14.70
14.70
297,312
Feb 11, 2026
16.34
16.58
15.56
15.64
15.64
494,074
Feb 10, 2026
14.18
14.74
14.08
14.70
14.70
130,847
Feb 9, 2026
14.24
14.30
14.06
14.16
14.16
57,539
Feb 6, 2026
14.08
14.22
13.86
14.20
14.20
80,219
Feb 5, 2026
14.10
14.16
13.90
14.08
14.08
107,384
Feb 4, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
14.34
14.36
13.76
14.14
14.14
130,412
Feb 3, 2026
14.42
14.50
14.08
14.44
14.26
81,008
Feb 2, 2026
14.30
14.32
14.16
14.28
14.10
56,474
Jan 30, 2026
14.28
14.42
14.24
14.36
14.18
84,275
Jan 29, 2026
14.50
14.50
14.26
14.38
14.20
104,098
Jan 28, 2026
14.60
14.60
14.40
14.52
14.34
65,008
Jan 27, 2026
14.90
14.94
14.50
14.60
14.42
70,357
Jan 26, 2026
14.98
15.02
14.70
14.80
14.62
72,513
Jan 23, 2026
14.84
15.20
14.84
15.02
14.83
68,143
Jan 22, 2026
14.50
15.22
14.40
15.14
14.95
307,469
Jan 21, 2026
14.30
14.50
14.26
14.36
14.18
236,746
Jan 20, 2026
14.52
14.60
14.12
14.26
14.08
131,279
Jan 19, 2026
14.72
14.80
14.42
14.56
14.38
144,304
Jan 16, 2026
15.02
15.12
14.88
14.98
14.79
43,016
Jan 15, 2026
15.00
15.12
14.88
15.02
14.83
86,741
Jan 14, 2026
15.34
15.42
14.96
15.10
14.91
87,084
Jan 13, 2026
15.62
15.80
15.34
15.34
15.15
112,026
Jan 12, 2026
15.70
15.74
15.46
15.60
15.41
69,865
Jan 9, 2026
15.30
15.76
15.30
15.42
15.23
171,501
Jan 8, 2026
15.30
15.42
15.08
15.30
15.11
165,822
Jan 7, 2026
15.16
15.16
14.92
15.06
14.87
61,241
Jan 6, 2026
15.10
15.30
15.04
15.08
14.89
96,325
Jan 5, 2026
14.78
15.06
14.66
15.04
14.85
67,886
Jan 2, 2026
15.18
15.20
14.64
14.72
14.54
171,650
Dec 30, 2025
15.02
15.18
14.90
15.10
14.91
165,785
Dec 29, 2025
14.96
15.12
14.80
15.10
14.91
82,289
Dec 23, 2025
14.80
14.96
14.70
14.90
14.71
86,214
Dec 22, 2025
14.84
15.00
14.60
14.96
14.77
99,533
Dec 19, 2025
14.74
14.90
14.68
14.82
14.64
118,297
Dec 18, 2025
14.66
14.86
14.56
14.86
14.67
93,508
Dec 17, 2025
14.92
14.98
14.66
14.70
14.52
136,649
Dec 16, 2025
14.68
15.20
14.60
14.90
14.71
159,528
Dec 15, 2025
15.20
15.46
15.00
15.00
14.81
178,927
Dec 12, 2025
15.04
15.42
14.94
15.14
14.95
168,448
Dec 11, 2025
15.62
15.74
15.00
15.10
14.91
186,099
Dec 10, 2025
15.74
15.80
15.48
15.80
15.60
101,483
Dec 9, 2025
15.74
15.92
15.48
15.58
15.39
146,119
Dec 8, 2025
16.54
16.66
15.66
15.84
15.64
258,616
Dec 5, 2025
17.52
18.36
16.84
17.00
16.79
395,309
Dec 4, 2025
18.50
18.80
18.34
18.48
18.25
38,154
Dec 3, 2025
18.80
18.92
18.28
18.28
18.05
52,074
Dec 2, 2025
18.90
18.96
18.64
18.70
18.47
28,032
Dec 1, 2025
19.50
19.62
18.84
18.92
18.68
43,659
Nov 28, 2025
18.90
19.14
18.86
19.12
18.88
35,924
Nov 27, 2025
18.90
19.20
18.84
18.90
18.66
22,969
Nov 26, 2025
18.74
19.20
18.62
19.00
18.76
42,196
Nov 25, 2025
18.58
18.80
18.36
18.70
18.47
83,032
Nov 24, 2025
18.56
18.64
18.40
18.50
18.27
113,992
Nov 21, 2025
18.00
18.44
17.96
18.44
18.21
44,883
Nov 20, 2025
18.92
18.92
17.98
18.32
18.09
84,363
Nov 19, 2025
18.08
18.26
18.00
18.10
17.87
41,558
Nov 18, 2025
18.02
18.24
17.98
18.12
17.89
20,235
Nov 17, 2025
18.90
18.98
18.14
18.34
18.11
22,879
Nov 14, 2025
18.82
19.00
18.46
19.00
18.76
22,070
Nov 13, 2025
18.98
19.18
18.72
18.86
18.62
23,935
Nov 12, 2025
18.98
19.16
18.80
18.94
18.70
28,467
Nov 11, 2025
18.02
18.86
17.96
18.86
18.62
37,220
Nov 10, 2025
18.16
18.32
17.90
17.92
17.70
57,584
Nov 7, 2025
18.40
18.40
17.90
18.00
17.78
43,837
Nov 6, 2025
18.64
18.74
18.08
18.22
17.99
77,814
Nov 5, 2025
18.80
19.02
18.62
18.62
18.39
31,958
Nov 4, 2025
18.94
19.14
18.86
18.98
18.74
33,705
Nov 3, 2025
19.56
19.56
19.00
19.00
18.76
41,985
Oct 31, 2025
19.20
19.60
19.20
19.42
19.18
20,083
Oct 30, 2025
19.56
19.58
19.24
19.40
19.16
21,721
