Frankfurt - Delayed Quote
EUR
SCHOTT Pharma AG & Co. KGaA (1SXP.F)
25.20
+0.10
(+0.40%)
At close: October 30 at 8:00:44 AM 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
25.20
25.20
25.20
25.20
25.20
-
Oct 29, 2026
25.10
25.10
25.10
25.10
25.10
-
Oct 28, 2026
25.45
25.50
25.45
25.50
25.50
143
Oct 27, 2026
25.50
25.50
25.50
25.50
25.50
-
Oct 26, 2026
25.90
25.90
25.90
25.90
25.90
-
Oct 23, 2026
25.35
25.35
25.35
25.35
25.35
-
Oct 22, 2026
25.65
25.65
25.65
25.65
25.65
825
Oct 21, 2026
25.85
26.10
25.85
26.10
26.10
277
Oct 20, 2026
25.35
25.90
25.35
25.90
25.90
94
Oct 19, 2026
24.35
24.35
24.35
24.35
24.35
-
Oct 16, 2026
24.75
24.75
24.55
24.55
24.55
20
Oct 15, 2026
24.45
24.45
24.45
24.45
24.45
-
Oct 14, 2026
23.75
23.75
23.75
23.75
23.75
-
Oct 13, 2026
23.95
23.95
23.95
23.95
23.95
-
Oct 12, 2026
23.20
24.00
23.20
24.00
24.00
1,410
Oct 9, 2026
24.00
24.00
24.00
24.00
24.00
-
Oct 8, 2026
25.05
25.05
24.90
24.90
24.90
75
Oct 7, 2026
25.05
25.20
25.05
25.20
25.20
72
Oct 6, 2026
24.75
25.70
24.75
25.70
25.70
500
Oct 5, 2026
24.45
24.65
24.45
24.65
24.65
400
Oct 2, 2026
24.20
24.70
24.20
24.70
24.70
200
Oct 1, 2026
24.95
24.95
24.95
24.95
24.95
-
Sep 30, 2026
24.55
24.55
24.55
24.55
24.55
-
Sep 29, 2026
25.05
25.05
25.00
25.00
25.00
15
Sep 28, 2026
24.70
24.70
24.70
24.70
24.70
80
Sep 25, 2026
24.60
24.60
24.60
24.60
24.60
-
Sep 24, 2026
23.75
23.75
23.75
23.75
23.75
-
Sep 23, 2026
24.05
24.05
23.75
23.75
23.75
12
Sep 22, 2026
23.40
23.80
23.40
23.80
23.80
200
Sep 21, 2026
23.35
23.35
23.35
23.35
23.35
-
Sep 18, 2026
23.10
23.10
23.10
23.10
23.10
-
Sep 17, 2026
22.90
22.90
22.90
22.90
22.90
-
Sep 16, 2026
23.05
23.35
23.05
23.35
23.35
5
Sep 15, 2026
23.65
23.65
23.35
23.35
23.35
300
Sep 14, 2026
22.20
22.20
22.20
22.20
22.20
-
Sep 11, 2026
23.05
23.05
23.05
23.05
23.05
-
Sep 10, 2026
23.40
23.40
23.40
23.40
23.40
-
Sep 9, 2026
23.25
23.25
23.25
23.25
23.25
-
Sep 8, 2026
22.80
22.80
22.80
22.80
22.80
5
Sep 7, 2026
22.95
22.95
22.95
22.95
22.95
275
Sep 4, 2026
23.20
23.20
23.20
23.20
23.20
-
Sep 3, 2026
23.35
23.55
23.35
23.50
23.50
290
Sep 2, 2026
23.00
23.15
23.00
23.15
23.15
135
Sep 1, 2026
23.00
23.00
23.00
23.00
23.00
-
Aug 31, 2026
23.35
23.50
23.20
23.20
23.20
510
Aug 28, 2026
23.25
23.50
23.25
23.50
23.50
200
Aug 27, 2026
23.25
23.35
23.25
23.35
23.35
136
Aug 26, 2026
22.95
23.45
22.95
23.10
23.10
675
Aug 25, 2026
22.85
22.85
22.85
22.85
22.85
-
Aug 24, 2026
22.80
22.80
22.80
22.80
22.80
-
Aug 21, 2026
22.55
22.70
22.55
22.70
22.70
1,250
Aug 20, 2026
22.75
22.75
22.75
22.75
22.75
275
Aug 19, 2026
22.15
22.90
22.15
22.90
22.90
692
Aug 18, 2026
22.50
22.70
22.50
22.70
22.70
680
Aug 17, 2026
21.90
21.90
21.55
21.55
21.55
647
Aug 14, 2026
21.80
22.15
21.80
22.15
22.15
220
Aug 13, 2026
21.00
22.05
20.80
22.05
22.05
820
Aug 12, 2026
22.60
22.60
20.95
21.25
21.25
1,550
Aug 11, 2026
22.30
22.30
22.30
22.30
22.30
-
Aug 10, 2026
22.45
22.45
22.45
22.45
22.45
40
Aug 7, 2026
21.90
22.55
21.90
22.55
22.55
1,320
Aug 6, 2026
22.00
22.00
22.00
22.00
22.00
250
Aug 5, 2026
22.75
22.75
22.10
22.20
22.20
836
Aug 4, 2026
21.80
22.50
21.80
22.50
22.50
350
Aug 3, 2026
22.05
22.05
21.90
21.90
21.90
9
Jul 31, 2026
21.90
21.90
21.85
21.85
21.85
55
Jul 30, 2026
22.00
22.00
22.00
22.00
22.00
-
Jul 29, 2026
21.35
21.35
21.35
21.35
21.35
-
Jul 28, 2026
20.80
21.50
20.80
21.50
21.50
540
Jul 27, 2026
20.05
20.90
20.05
20.90
20.90
200
Jul 24, 2026
20.25
20.25
20.15
20.15
20.15
10
Jul 23, 2026
20.35
20.35
20.35
20.35
20.35
200
Jul 22, 2026
20.25
20.25
20.25
20.25
20.25
-
Jul 21, 2026
20.40
20.40
19.92
19.92
19.92
200
Jul 20, 2026
20.70
20.70
20.60
20.60
20.60
1,340
Jul 17, 2026
20.15
20.15
20.15
20.15
20.15
140
Jul 16, 2026
20.10
20.25
20.10
20.25
20.25
500
Jul 15, 2026
20.05
20.05
20.05
20.05
20.05
-
Jul 14, 2026
20.45
20.45
20.45
20.45
20.45
-
Jul 13, 2026
20.15
20.85
20.00
20.85
20.85
403
Jul 10, 2026
20.05
20.05
20.05
20.05
20.05
-
Jul 9, 2026
19.58
21.35
19.58
20.20
20.20
2,608
Jul 8, 2026
18.22
18.70
18.22
18.70
18.70
200
Jul 7, 2026
18.74
18.74
18.30
18.30
18.30
260
Jul 6, 2026
17.82
18.90
17.82
18.50
18.50
2,100
Jul 3, 2026
17.40
17.52
17.28
17.52
17.52
2,300
Jul 2, 2026
17.24
17.24
17.24
17.24
17.24
-
Jul 1, 2026
17.12
17.26
17.12
17.20
17.20
2,000
Jun 30, 2026
17.16
17.46
17.16
17.46
17.46
2,000
Jun 29, 2026
17.44
17.44
17.44
17.44
17.44
60
Jun 26, 2026
17.10
17.10
17.10
17.10
17.10
-
Jun 25, 2026
16.72
16.72
16.72
16.72
16.72
-
Jun 24, 2026
16.94
16.94
16.94
16.94
16.94
-
Jun 23, 2026
16.84
17.02
16.84
17.02
17.02
1,148
Jun 22, 2026
16.54
16.54
16.54
16.54
16.54
-
Jun 19, 2026
16.28
16.68
16.28
16.68
16.68
400
Jun 18, 2026
16.48
16.48
16.48
16.48
16.48
-
Jun 17, 2026
16.96
16.96
16.96
16.96
16.96
-
Jun 16, 2026
17.14
17.14
17.14
17.14
17.14
-
Jun 15, 2026
17.54
17.54
17.20
17.20
17.20
500
Jun 12, 2026
17.38
17.38
17.38
17.38
17.38
-
Jun 11, 2026
17.32
17.74
17.32
17.74
17.74
20
Jun 10, 2026
17.36
17.36
17.36
17.36
17.36
-
Jun 9, 2026
17.52
17.52
17.52
17.52
17.52
-
Jun 8, 2026
17.12
17.12
17.12
17.12
17.12
-
Jun 5, 2026
17.56
18.00
17.56
17.94
17.94
2,200
Jun 4, 2026
17.10
17.10
17.10
17.10
17.10
-
Jun 3, 2026
17.18
17.18
17.10
17.10
17.10
400
Jun 2, 2026
17.20
17.20
17.20
17.20
17.20
-
Jun 1, 2026
18.22
18.22
17.10
17.10
17.10
116
May 29, 2026
18.00
18.18
18.00
18.10
18.10
3,895
May 28, 2026
17.32
17.40
17.32
17.40
17.40
75
May 27, 2026
17.06
17.38
17.06
17.38
17.38
908
May 26, 2026
16.92
16.92
16.92
16.92
16.92
-
May 25, 2026
16.96
16.96
16.96
16.96
16.96
-
May 22, 2026
16.52
16.52
16.52
16.52
16.52
-
May 21, 2026
16.44
16.44
16.44
16.44
16.44
-
May 20, 2026
16.12
16.38
16.12
16.38
16.38
200
May 19, 2026
16.42
16.42
16.30
16.36
16.36
7,210
May 18, 2026
16.20
16.90
16.20
16.90
16.90
600
May 15, 2026
16.24
16.24
16.24
16.24
16.24
-
May 14, 2026
15.84
16.54
15.84
16.32
16.32
1,200
May 13, 2026
15.56
15.56
15.56
15.56
15.56
-
May 12, 2026
15.78
15.78
15.78
15.78
15.78
75
May 11, 2026
15.78
15.84
15.78
15.84
15.84
700
May 8, 2026
15.32
15.48
15.32
15.48
15.48
30
May 7, 2026
15.48
15.48
15.48
15.48
15.48
-
May 6, 2026
14.90
14.90
14.90
14.90
14.90
-
May 5, 2026
14.88
14.88
14.62
14.62
14.62
200
May 4, 2026
14.86
14.86
14.86
14.86
14.86
-
Apr 30, 2026
14.54
14.54
14.54
14.54
14.54
-
Apr 29, 2026
14.76
14.76
14.76
14.76
14.76
-
Apr 28, 2026
15.10
15.10
14.94
14.94
14.94
125
Apr 27, 2026
14.86
14.86
14.86
14.86
14.86
-
Apr 24, 2026
15.12
15.12
15.00
15.00
15.00
2,400
Apr 23, 2026
15.18
15.18
15.18
15.18
15.18
-
Apr 22, 2026
15.20
15.20
15.20
15.20
15.20
-
Apr 21, 2026
15.32
15.66
15.32
15.66
15.66
500
Apr 20, 2026
15.26
15.26
15.26
15.26
15.26
-
Apr 17, 2026
14.84
15.60
14.84
15.58
15.58
600
Apr 16, 2026
14.60
14.90
14.60
14.90
14.90
150
Apr 15, 2026
14.22
14.22
14.22
14.22
14.22
-
Apr 14, 2026
14.00
14.00
14.00
14.00
14.00
-
Apr 13, 2026
13.86
13.86
13.86
13.86
13.86
3
Apr 10, 2026
13.56
14.12
13.56
14.00
14.00
1,030
Apr 9, 2026
13.62
13.62
13.62
13.62
13.62
-
Apr 8, 2026
13.68
13.96
13.56
13.56
13.56
102
Apr 7, 2026
13.58
13.80
13.58
13.80
13.80
140
Apr 2, 2026
13.40
13.78
13.40
13.78
13.78
5
Apr 1, 2026
13.60
13.60
13.60
13.60
13.60
-
Mar 31, 2026
13.18
13.18
13.18
13.18
13.18
-
Mar 30, 2026
13.46
13.46
13.46
13.46
13.46
500
Mar 27, 2026
13.50
13.50
13.30
13.30
13.30
114
Mar 26, 2026
13.40
13.40
13.40
13.40
13.40
-
Mar 25, 2026
13.26
13.26
13.26
13.26
13.26
-
Mar 24, 2026
12.96
12.96
12.96
12.96
12.96
-
Mar 23, 2026
12.98
12.98
12.68
12.68
12.68
50
Mar 20, 2026
13.22
13.24
12.94
12.94
12.94
378
Mar 19, 2026
13.26
13.26
13.00
13.00
13.00
1,400
Mar 18, 2026
13.50
13.50
13.50
13.50
13.50
-
Mar 17, 2026
13.44
13.72
13.40
13.72
13.72
498
Mar 16, 2026
13.44
13.44
13.44
13.44
13.44
-
Mar 13, 2026
13.48
13.48
13.40
13.40
13.40
100
Mar 12, 2026
13.68
13.68
13.68
13.68
13.68
-
Mar 11, 2026
13.92
13.92
13.92
13.92
13.92
-
Mar 10, 2026
14.00
14.02
13.90
13.90
13.90
2,272
Mar 9, 2026
13.98
13.98
13.94
13.94
13.94
400
Mar 6, 2026
14.14
14.14
14.14
14.14
14.14
-
Mar 5, 2026
14.24
14.24
14.24
14.24
14.24
-
Mar 4, 2026
14.12
14.40
14.12
14.40
14.40
50
Mar 3, 2026
14.48
14.48
14.26
14.28
14.28
105
Mar 2, 2026
14.60
14.60
14.40
14.52
14.52
334
Feb 27, 2026
14.82
14.98
14.82
14.98
14.98
150
Feb 26, 2026
14.72
14.96
14.72
14.96
14.96
738
Feb 25, 2026
14.96
14.96
14.76
14.90
14.90
736
Feb 24, 2026
14.84
15.10
14.84
15.10
15.10
300
Feb 23, 2026
15.12
15.12
15.02
15.02
15.02
350
Feb 20, 2026
15.10
15.20
15.10
15.20
15.20
250
Feb 19, 2026
15.26
15.44
15.26
15.30
15.30
354
Feb 18, 2026
15.12
15.12
15.12
15.12
15.12
-
Feb 17, 2026
15.02
15.06
15.02
15.06
15.06
100
Feb 16, 2026
15.16
15.24
15.00
15.02
15.02
2,485
Feb 13, 2026
14.90
14.90
14.90
14.90
14.90
-
Feb 12, 2026
15.70
15.70
14.96
14.96
14.96
770
Feb 11, 2026
15.64
16.02
15.62
15.78
15.78
1,770
Feb 10, 2026
14.12
14.66
14.12
14.66
14.66
515
Feb 9, 2026
14.32
14.32
14.18
14.22
14.22
371
Feb 6, 2026
14.02
14.22
13.90
14.22
14.22
5,705
Feb 5, 2026
14.12
14.12
14.00
14.00
14.00
2,343
Feb 4, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
14.18
14.18
14.18
14.18
14.18
-
Feb 3, 2026
14.22
14.30
14.22
14.30
14.12
500
Feb 2, 2026
14.26
14.26
14.26
14.26
14.08
-
Jan 30, 2026
14.34
14.36
14.34
14.36
14.18
200
Jan 29, 2026
14.56
14.56
14.26
14.40
14.22
2,387
Jan 28, 2026
14.62
14.62
14.54
14.58
14.40
1,050
Jan 27, 2026
14.92
14.92
14.60
14.60
14.42
1,558
Jan 26, 2026
14.94
14.94
14.94
14.94
14.75
-
Jan 23, 2026
15.00
15.16
15.00
15.16
14.97
100
Jan 22, 2026
14.42
14.50
14.42
14.50
14.32
50
Jan 21, 2026
14.18
14.36
14.18
14.36
14.18
40
Jan 20, 2026
14.54
14.54
14.28
14.28
14.10
170
Jan 19, 2026
14.92
14.92
14.58
14.58
14.40
368
Jan 16, 2026
14.94
15.12
14.94
15.12
14.93
80
Jan 15, 2026
15.12
15.12
14.96
14.96
14.77
50
Jan 14, 2026
15.44
15.44
15.10
15.14
14.95
885
Jan 13, 2026
15.58
15.68
15.48
15.48
15.29
376
Jan 12, 2026
15.38
15.70
15.38
15.70
15.50
883
Jan 9, 2026
15.26
15.54
15.26
15.52
15.32
400
Jan 8, 2026
15.28
15.34
15.24
15.34
15.15
1,268
Jan 7, 2026
15.08
15.08
15.08
15.08
14.89
-
Jan 6, 2026
15.08
15.08
15.08
15.08
14.89
300
Jan 5, 2026
14.74
14.74
14.72
14.72
14.53
950
Jan 2, 2026
15.20
15.20
14.88
14.88
14.69
1,833
Dec 30, 2025
15.02
15.12
15.00
15.12
14.93
300
Dec 29, 2025
14.90
14.94
14.86
14.94
14.75
1,238
Dec 23, 2025
14.86
14.90
14.86
14.90
14.71
2,518
Dec 22, 2025
14.96
14.96
14.96
14.96
14.77
100
Dec 19, 2025
14.74
14.74
14.74
14.74
14.55
-
Dec 18, 2025
14.74
14.74
14.70
14.70
14.51
200
Dec 17, 2025
14.84
14.84
14.70
14.74
14.55
370
Dec 16, 2025
15.02
15.08
14.74
14.74
14.55
400
Dec 15, 2025
15.40
15.40
15.04
15.14
14.95
965
Dec 12, 2025
15.22
15.34
15.22
15.34
15.15
20
Dec 11, 2025
15.66
15.70
15.24
15.30
15.11
5,262
Dec 10, 2025
15.58
15.66
15.58
15.66
15.46
323
Dec 9, 2025
15.76
15.76
15.50
15.64
15.44
1,148
Dec 8, 2025
16.84
16.84
15.90
15.92
15.72
796
Dec 5, 2025
17.68
17.98
16.98
16.98
16.77
770
Dec 4, 2025
18.24
18.24
18.24
18.24
18.01
-
Dec 3, 2025
18.90
18.90
18.90
18.90
18.66
-
Dec 2, 2025
18.80
18.90
18.68
18.86
18.62
644
Dec 1, 2025
19.02
19.10
19.02
19.02
18.78
449
Nov 28, 2025
18.94
18.94
18.94
18.94
18.70
-
Nov 27, 2025
18.86
18.86
18.86
18.86
18.62
-
Nov 26, 2025
18.58
18.80
18.58
18.80
18.56
20
Nov 25, 2025
18.40
18.40
18.40
18.40
18.17
-
Nov 24, 2025
18.64
18.64
18.64
18.64
18.41
200
Nov 21, 2025
18.04
18.04
18.04
18.04
17.81
-
Nov 20, 2025
18.90
18.94
18.34
18.34
18.11
58
Nov 19, 2025
18.18
18.22
18.18
18.22
17.99
200
Nov 18, 2025
18.20
18.20
18.16
18.16
17.93
211
Nov 17, 2025
18.86
18.86
18.86
18.86
18.62
-
Nov 14, 2025
18.88
18.88
18.88
18.88
18.64
-
Nov 13, 2025
18.90
18.90
18.90
18.90
18.66
-
Nov 12, 2025
18.80
19.14
18.80
19.14
18.90
75
Nov 11, 2025
17.86
19.00
17.86
19.00
18.76
2
Nov 10, 2025
18.30
18.30
18.16
18.16
17.93
82
Nov 7, 2025
18.10
18.10
18.10
18.10
17.87
-
Nov 6, 2025
18.54
18.54
18.48
18.48
18.25
20
Nov 5, 2025
18.92
18.92
18.72
18.76
18.52
38
Nov 4, 2025
18.98
18.98
18.84
18.84
18.60
130
Nov 3, 2025
19.50
19.58
19.50
19.58
19.33
15
Oct 31, 2025
19.30
19.30
19.30
19.30
19.06
-
Oct 30, 2025
19.32
19.32
19.32
19.32
19.08
-
