SCHOTT Pharma AG & Co. KGaA (1SXP.DE)

XETRA - XETRA Delayed Price. Currency in EUR

26.62

+0.40

(+1.53%)

At close: 05:35PM CET

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	26.24	27.04	26.24	26.62	26.62	36,176
Nov 21, 2024	26.48	26.48	25.80	26.22	26.22	27,997
Nov 20, 2024	26.62	27.22	26.16	26.32	26.32	38,358
Nov 19, 2024	25.74	27.34	25.54	26.68	26.68	55,144
Nov 18, 2024	27.96	27.96	27.96	27.96	27.96	-
Nov 15, 2024	27.96	27.96	27.96	27.96	27.96	-
Nov 14, 2024	28.58	28.58	27.94	27.96	27.96	12,809
Nov 13, 2024	28.34	28.36	27.66	27.66	27.66	43,547
Nov 12, 2024	29.00	29.00	28.30	28.34	28.34	30,491
Nov 11, 2024	29.90	29.90	29.10	29.10	29.10	23,943
Nov 08, 2024	30.42	30.42	28.88	29.18	29.18	14,976
Nov 07, 2024	29.10	29.74	28.70	28.70	28.70	26,425
Nov 06, 2024	29.48	30.14	29.20	29.20	29.20	22,387
Nov 05, 2024	29.30	29.82	29.18	29.54	29.54	29,340
Nov 04, 2024	29.56	30.12	29.20	29.54	29.54	22,444
Nov 01, 2024	29.72	29.72	29.72	29.72	29.72	-
Oct 31, 2024	29.72	30.34	29.72	29.72	29.72	34,944
Oct 30, 2024	30.60	31.90	29.90	30.12	30.12	107,680
Oct 29, 2024	32.32	32.50	31.92	31.92	31.92	15,188
Oct 28, 2024	32.30	32.54	31.64	32.22	32.22	44,744
Oct 25, 2024	32.04	32.08	31.42	31.42	31.42	24,753
Oct 24, 2024	30.44	32.74	30.42	31.96	31.96	78,077
Oct 23, 2024	31.06	31.82	30.70	30.70	30.70	21,374
Oct 22, 2024	30.00	31.32	30.00	31.28	31.28	17,174
Oct 21, 2024	31.08	31.60	30.82	31.00	31.00	35,830
Oct 18, 2024	31.00	31.24	30.84	31.08	31.08	25,284
Oct 17, 2024	30.50	31.38	29.80	30.72	30.72	33,878
Oct 16, 2024	30.38	31.30	30.38	31.08	31.08	62,539
Oct 15, 2024	30.00	30.84	29.88	30.72	30.72	49,613
Oct 14, 2024	29.66	30.10	29.52	30.00	30.00	24,275
Oct 11, 2024	29.20	29.82	29.16	29.66	29.66	19,166
Oct 10, 2024	29.58	29.58	29.58	29.58	29.58	-
Oct 09, 2024	29.02	29.60	29.02	29.58	29.58	23,789
Oct 08, 2024	29.48	29.48	29.48	29.48	29.48	-
Oct 07, 2024	30.50	30.50	29.40	29.48	29.48	26,791
Oct 04, 2024	29.30	30.38	29.30	30.00	30.00	37,056
Oct 03, 2024	31.18	31.18	29.40	29.40	29.40	20,675
Oct 02, 2024	30.76	30.76	29.76	29.92	29.92	39,241
Oct 01, 2024	30.78	31.48	30.36	30.54	30.54	39,662
Sep 30, 2024	32.40	32.40	30.10	30.66	30.66	91,965
Sep 27, 2024	31.16	31.26	30.66	31.10	31.10	39,630
Sep 26, 2024	30.42	31.94	30.42	30.78	30.78	67,995
Sep 25, 2024	30.48	31.08	30.46	30.50	30.50	39,503
Sep 24, 2024	30.86	31.02	30.50	30.50	30.50	52,594
Sep 23, 2024	30.80	31.10	30.32	30.86	30.86	60,621
Sep 20, 2024	31.78	31.86	30.48	30.48	30.48	565,676
Sep 19, 2024	31.20	31.56	30.82	31.50	31.50	89,409
Sep 18, 2024	31.50	31.62	30.80	31.10	31.10	46,856
Sep 17, 2024	31.98	32.00	31.40	31.50	31.50	31,562
Sep 16, 2024	32.44	32.48	31.40	31.88	31.88	32,768
Sep 13, 2024	31.76	31.76	31.76	31.76	31.76	-
Sep 12, 2024	33.30	33.84	31.76	31.76	31.76	78,311
Sep 11, 2024	35.00	35.00	33.28	33.44	33.44	19,192
Sep 10, 2024	34.64	34.70	33.88	33.94	33.94	13,046
Sep 09, 2024	34.04	34.58	34.04	34.32	34.32	31,942
Sep 06, 2024	34.36	34.44	33.84	33.98	33.98	32,371
Sep 05, 2024	34.50	34.62	33.92	34.12	34.12	32,277
Sep 04, 2024	34.10	34.38	34.00	34.20	34.20	46,667
Sep 03, 2024	35.04	35.48	34.36	34.36	34.36	20,542
Sep 02, 2024	35.90	35.90	34.66	35.08	35.08	16,759
Aug 30, 2024	35.80	36.56	35.56	36.00	36.00	69,134
Aug 29, 2024	34.24	36.88	34.24	35.80	35.80	220,916
Aug 28, 2024	31.92	32.56	31.88	32.18	32.18	14,974
Aug 27, 2024	32.32	32.50	31.04	32.30	32.30	13,768
Aug 26, 2024	30.20	33.52	30.20	32.10	32.10	66,921
Aug 23, 2024	31.38	31.44	30.20	30.60	30.60	33,233
Aug 22, 2024	31.08	31.80	30.92	31.46	31.46	24,987
Aug 21, 2024	30.66	31.48	30.48	31.34	31.34	20,336
Aug 20, 2024	31.48	31.54	31.06	31.28	31.28	27,361
Aug 19, 2024	31.72	31.74	31.10	31.60	31.60	26,598
Aug 16, 2024	32.62	32.62	31.16	31.36	31.36	26,682
Aug 15, 2024	32.88	32.88	31.66	32.00	32.00	59,705
Aug 14, 2024	32.36	33.00	31.86	32.30	32.30	24,622
Aug 13, 2024	33.00	33.08	31.68	32.12	32.12	29,106
Aug 12, 2024	33.06	33.06	32.46	32.88	32.88	14,623
Aug 09, 2024	32.64	33.12	32.32	32.72	32.72	14,060
Aug 08, 2024	33.98	33.98	32.06	32.84	32.84	24,080
Aug 07, 2024	33.48	33.70	32.02	32.28	32.28	29,174
Aug 06, 2024	31.60	33.20	31.48	33.14	33.14	26,047
Aug 05, 2024	31.90	32.20	30.76	32.20	32.20	57,481
Aug 02, 2024	31.78	31.98	30.96	31.92	31.92	28,610
Aug 01, 2024	31.84	32.38	31.46	32.10	32.10	36,967
Jul 31, 2024	32.42	33.04	31.98	32.00	32.00	43,806
Jul 30, 2024	33.50	33.50	31.62	32.52	32.52	25,946
Jul 29, 2024	32.16	32.60	32.14	32.44	32.44	22,111
Jul 26, 2024	31.80	32.84	31.80	32.22	32.22	21,913
Jul 25, 2024	32.92	33.10	31.20	32.00	32.00	61,046
Jul 24, 2024	32.90	33.26	32.30	33.26	33.26	46,659
Jul 23, 2024	32.00	32.58	31.88	32.44	32.44	23,281
Jul 22, 2024	31.80	32.30	31.12	32.00	32.00	71,015
Jul 19, 2024	31.00	32.32	29.46	31.02	31.02	38,521
Jul 18, 2024	33.38	33.56	32.86	33.04	33.04	49,621
Jul 17, 2024	33.60	34.14	33.40	34.00	34.00	66,953
Jul 16, 2024	33.00	33.62	32.50	33.56	33.56	36,414
Jul 15, 2024	33.18	33.50	32.46	33.08	33.08	38,862
Jul 12, 2024	32.62	33.34	32.04	33.20	33.20	76,365
Jul 11, 2024	31.22	32.44	30.90	32.44	32.44	45,120
Jul 10, 2024	31.08	31.30	30.88	31.24	31.24	32,428
Jul 09, 2024	32.08	32.16	31.28	31.28	31.28	95,827
Jul 08, 2024	30.92	32.04	30.92	31.80	31.80	50,190
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.11(+0.97%)

Nasdaq19,003.65+31.25(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

SCHOTT Pharma AG & Co. KGaA (1SXP.DE)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.11(+0.97%)

Nasdaq
19,003.65
+31.25(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)