Advertisement
U.S. Markets closed

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

XETRA - XETRA Delayed Price. Currency in EUR
31.42+0.72 (+2.35%)
At close: 04:35PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2024------
Oct 25, 202432.0432.0831.4231.4231.4224,753
Oct 24, 202430.4432.7430.4231.9631.9678,077
Oct 23, 202431.0631.8230.7030.7030.7021,374
Oct 22, 202430.0031.3230.0031.2831.2817,174
Oct 21, 202431.0831.6030.8231.0031.0035,830
Oct 18, 202431.0031.2430.8431.0831.0825,284
Oct 17, 202430.5031.3829.8030.7230.7233,878
Oct 16, 202430.3831.3030.3831.0831.0862,539
Oct 15, 202430.0030.8429.8830.7230.7249,613
Oct 14, 202429.6630.1029.5230.0030.0024,275
Oct 11, 202429.2029.8229.1629.6629.6619,166
Oct 10, 202429.5829.5829.5829.5829.58-
Oct 09, 202429.0229.6029.0229.5829.5823,789
Oct 08, 202429.4829.4829.4829.4829.48-
Oct 07, 202430.5030.5029.4029.4829.4826,791
Oct 04, 202429.3030.3829.3030.0030.0037,056
Oct 03, 202431.1831.1829.4029.4029.4020,675
Oct 02, 202430.7630.7629.7629.9229.9239,241
Oct 01, 202430.7831.4830.3630.5430.5439,662
Sep 30, 202432.4032.4030.1030.6630.6691,965
Sep 27, 202431.1631.2630.6631.1031.1039,630
Sep 26, 202430.4231.9430.4230.7830.7867,995
Sep 25, 202430.4831.0830.4630.5030.5039,503
Sep 24, 202430.8631.0230.5030.5030.5052,594
Sep 23, 202430.8031.1030.3230.8630.8660,621
Sep 20, 202431.7831.8630.4830.4830.48565,676
Sep 19, 202431.2031.5630.8231.5031.5089,409
Sep 18, 202431.5031.6230.8031.1031.1046,856
Sep 17, 202431.9832.0031.4031.5031.5031,562
Sep 16, 202432.4432.4831.4031.8831.8832,768
Sep 13, 202431.7631.7631.7631.7631.76-
Sep 12, 202433.3033.8431.7631.7631.7678,311
Sep 11, 202435.0035.0033.2833.4433.4419,192
Sep 10, 202434.6434.7033.8833.9433.9413,046
Sep 09, 202434.0434.5834.0434.3234.3231,942
Sep 06, 202434.3634.4433.8433.9833.9832,371
Sep 05, 202434.5034.6233.9234.1234.1232,277
Sep 04, 202434.1034.3834.0034.2034.2046,667
Sep 03, 202435.0435.4834.3634.3634.3620,542
Sep 02, 202435.9035.9034.6635.0835.0816,759
Aug 30, 202435.8036.5635.5636.0036.0069,134
Aug 29, 202434.2436.8834.2435.8035.80220,916
Aug 28, 202431.9232.5631.8832.1832.1814,974
Aug 27, 202432.3232.5031.0432.3032.3013,768
Aug 26, 202430.2033.5230.2032.1032.1066,921
Aug 23, 202431.3831.4430.2030.6030.6033,233
Aug 22, 202431.0831.8030.9231.4631.4624,987
Aug 21, 202430.6631.4830.4831.3431.3420,336
Aug 20, 202431.4831.5431.0631.2831.2827,361
Aug 19, 202431.7231.7431.1031.6031.6026,598
Aug 16, 202432.6232.6231.1631.3631.3626,682
Aug 15, 202432.8832.8831.6632.0032.0059,705
Aug 14, 202432.3633.0031.8632.3032.3024,622
Aug 13, 202433.0033.0831.6832.1232.1229,106
Aug 12, 202433.0633.0632.4632.8832.8814,623
Aug 09, 202432.6433.1232.3232.7232.7214,060
Aug 08, 202433.9833.9832.0632.8432.8424,080
Aug 07, 202433.4833.7032.0232.2832.2829,174
Aug 06, 202431.6033.2031.4833.1433.1426,047
Aug 05, 202431.9032.2030.7632.2032.2057,481
Aug 02, 202431.7831.9830.9631.9231.9228,610
Aug 01, 202431.8432.3831.4632.1032.1036,967
Jul 31, 202432.4233.0431.9832.0032.0043,806
Jul 30, 202433.5033.5031.6232.5232.5225,946
Jul 29, 202432.1632.6032.1432.4432.4422,111
Jul 26, 202431.8032.8431.8032.2232.2221,913
Jul 25, 202432.9233.1031.2032.0032.0061,046
Jul 24, 202432.9033.2632.3033.2633.2646,659
Jul 23, 202432.0032.5831.8832.4432.4423,281
Jul 22, 202431.8032.3031.1232.0032.0071,015
Jul 19, 202431.0032.3229.4631.0231.0238,521
Jul 18, 202433.3833.5632.8633.0433.0449,621
Jul 17, 202433.6034.1433.4034.0034.0066,953
Jul 16, 202433.0033.6232.5033.5633.5636,414
Jul 15, 202433.1833.5032.4633.0833.0838,862
Jul 12, 202432.6233.3432.0433.2033.2076,365
Jul 11, 202431.2232.4430.9032.4432.4445,120
Jul 10, 202431.0831.3030.8831.2431.2432,428
Jul 09, 202432.0832.1631.2831.2831.2895,827
Jul 08, 202430.9232.0430.9231.8031.8050,190
Jul 05, 202431.5031.7031.0031.5031.5027,487
Jul 04, 202430.3031.1430.2431.0231.0219,916
Jul 03, 202430.9031.1629.9630.3030.3081,358
Jul 02, 202431.0431.3830.4831.3431.34134,077
Jul 01, 202431.0031.5030.5431.1831.18103,447
Jun 28, 202428.9430.7628.9230.6030.60134,680
Jun 27, 202426.9226.9226.9226.9226.92-
Jun 26, 202426.9226.9226.9226.9226.92-
Jun 25, 202428.4028.4026.3026.9226.9240,693
Jun 24, 202426.0827.6026.0827.6027.6075,886
Jun 21, 202426.9826.9825.6426.3026.3080,663
Jun 20, 202426.2026.5225.9826.2626.2632,906
Jun 19, 202427.4027.4026.1626.1826.1858,112
Jun 18, 202427.5627.5626.9227.2227.2254,318
Jun 17, 202427.7028.1627.1227.4227.4226,658
Jun 14, 202427.9028.0427.2427.4027.4034,176
Jun 13, 202427.8028.1227.3027.9827.9844,625
Jun 12, 202427.2027.7227.2027.6027.6025,436
Jun 11, 202427.1827.6027.0027.4427.4441,567
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...