XETRA - Delayed Quote EUR

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

Compare
31.42 -0.54 (-1.69%)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 29.02 29.60 29.02 29.58 29.58 23,789
Oct 8, 2024 29.48 29.48 29.48 29.48 29.48 -
Oct 7, 2024 30.50 30.50 29.40 29.48 29.48 26,791
Oct 4, 2024 29.30 30.38 29.30 30.00 30.00 37,056
Oct 3, 2024 31.18 31.18 29.40 29.40 29.40 20,675
Oct 2, 2024 30.76 30.76 29.76 29.92 29.92 39,241
Oct 1, 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 9, 2024 34.04 34.58 34.04 34.32 34.32 31,942
Sep 6, 2024 34.36 34.44 33.84 33.98 33.98 32,371
Sep 5, 2024 34.50 34.62 33.92 34.12 34.12 32,277
Sep 4, 2024 34.10 34.38 34.00 34.20 34.20 46,667
Sep 3, 2024 35.04 35.48 34.36 34.36 34.36 20,542
Sep 2, 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 9, 2024 32.64 33.12 32.32 32.72 32.72 14,060
Aug 8, 2024 33.98 33.98 32.06 32.84 32.84 24,080
Aug 7, 2024 33.48 33.70 32.02 32.28 32.28 29,174
Aug 6, 2024 31.60 33.20 31.48 33.14 33.14 26,047
Aug 5, 2024 31.90 32.20 30.76 32.20 32.20 57,481
Aug 2, 2024 31.78 31.98 30.96 31.92 31.92 28,610
Aug 1, 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 9, 2024 32.08 32.16 31.28 31.28 31.28 95,827
Jul 8, 2024 30.92 32.04 30.92 31.80 31.80 50,190
Jul 5, 2024 31.50 31.70 31.00 31.50 31.50 27,487
Jul 4, 2024 30.30 31.14 30.24 31.02 31.02 19,916
Jul 3, 2024 30.90 31.16 29.96 30.30 30.30 81,358
Jul 2, 2024 31.04 31.38 30.48 31.34 31.34 134,077
Jul 1, 2024 31.00 31.50 30.54 31.18 31.18 103,447
Jun 28, 2024 28.94 30.76 28.92 30.60 30.60 134,680
Jun 27, 2024 26.92 26.92 26.92 26.92 26.92 -
Jun 26, 2024 26.92 26.92 26.92 26.92 26.92 -
Jun 25, 2024 28.40 28.40 26.30 26.92 26.92 40,693
Jun 24, 2024 26.08 27.60 26.08 27.60 27.60 75,886
Jun 21, 2024 26.98 26.98 25.64 26.30 26.30 80,663
Jun 20, 2024 26.20 26.52 25.98 26.26 26.26 32,906
Jun 19, 2024 27.40 27.40 26.16 26.18 26.18 58,112
Jun 18, 2024 27.56 27.56 26.92 27.22 27.22 54,318
Jun 17, 2024 27.70 28.16 27.12 27.42 27.42 26,658
Jun 14, 2024 27.90 28.04 27.24 27.40 27.40 34,176
Jun 13, 2024 27.80 28.12 27.30 27.98 27.98 44,625
Jun 12, 2024 27.20 27.72 27.20 27.60 27.60 25,436
Jun 11, 2024 27.18 27.60 27.00 27.44 27.44 41,567
Jun 10, 2024 27.44 27.98 27.08 27.30 27.30 48,349
Jun 7, 2024 28.02 28.34 27.42 27.84 27.84 32,637
Jun 6, 2024 28.40 28.60 28.02 28.06 28.06 33,394
Jun 5, 2024 28.74 28.86 27.76 28.18 28.18 79,202
Jun 4, 2024 28.90 29.32 28.28 28.68 28.68 80,584
Jun 3, 2024 29.30 29.38 28.64 29.02 29.02 32,171
May 31, 2024 28.68 29.62 27.90 29.30 29.30 166,058
May 30, 2024 28.60 28.80 28.02 28.50 28.50 76,594
May 29, 2024 30.34 30.34 28.54 28.54 28.54 64,659
May 28, 2024 30.90 30.92 30.16 30.22 30.22 42,486
May 27, 2024 30.48 30.94 30.36 30.62 30.62 18,265
May 24, 2024 30.50 30.70 29.96 30.48 30.48 29,588
May 23, 2024 30.50 30.86 30.32 30.60 30.60 25,205
May 22, 2024 30.70 30.86 30.22 30.42 30.42 36,133
May 21, 2024 30.18 30.76 30.14 30.76 30.76 74,619
May 20, 2024 31.34 31.66 30.10 30.34 30.34 52,864
May 17, 2024 32.06 32.18 31.04 31.52 31.52 122,522
May 16, 2024 31.66 32.20 31.10 32.00 32.00 108,545
May 15, 2024 32.50 32.80 31.50 31.82 31.82 339,722
May 14, 2024 36.40 37.38 36.20 37.32 37.32 39,599
May 13, 2024 36.56 36.82 35.82 36.82 36.82 41,552
May 10, 2024 36.68 37.08 35.58 36.66 36.66 75,745
May 9, 2024 38.52 38.92 37.02 37.02 37.02 65,965
May 8, 2024 37.70 38.70 37.70 38.70 38.70 38,666
May 7, 2024 36.80 37.74 35.80 37.66 37.66 48,360
May 6, 2024 38.12 38.12 36.66 37.14 37.14 27,319
May 3, 2024 36.52 38.56 36.52 37.96 37.96 37,322
May 2, 2024 39.20 39.38 37.18 37.70 37.70 32,979
Apr 30, 2024 40.24 40.40 39.18 39.32 39.32 27,330
Apr 29, 2024 39.78 40.08 39.74 40.00 40.00 35,576
Apr 26, 2024 39.36 40.00 39.14 39.74 39.74 36,632
Apr 25, 2024 39.22 39.22 38.60 39.02 39.02 46,582
Apr 24, 2024 39.40 39.68 38.80 39.10 39.10 36,636
Apr 23, 2024 38.34 39.28 38.26 39.04 39.04 27,170
Apr 22, 2024 37.28 38.64 37.20 38.34 38.34 65,731
Apr 19, 2024 37.60 37.60 36.42 37.16 37.16 27,087
Apr 18, 2024 37.68 37.90 37.12 37.60 37.60 27,240
Apr 17, 2024 38.08 38.22 37.54 37.70 37.70 44,981
Apr 16, 2024 38.00 38.64 37.74 38.22 38.22 47,703
Apr 15, 2024 37.90 39.20 37.34 38.58 38.58 39,111
Apr 12, 2024 40.32 40.32 38.02 38.10 38.10 48,112
Apr 11, 2024 39.76 40.48 39.56 40.08 40.08 63,832
Apr 10, 2024 40.40 41.10 39.12 39.88 39.88 30,037
Apr 9, 2024 40.48 41.10 39.82 40.30 40.30 32,692
Apr 8, 2024 40.22 40.60 39.40 40.42 40.42 45,010
Apr 5, 2024 39.16 40.24 38.86 39.84 39.84 28,980
Apr 4, 2024 39.64 40.36 39.30 39.76 39.76 44,389
Apr 3, 2024 40.76 40.76 38.40 39.80 39.80 113,675
Apr 2, 2024 40.60 40.60 39.28 40.16 40.16 93,712
Mar 28, 2024 40.80 40.80 39.40 39.60 39.60 44,289
Mar 27, 2024 39.20 40.80 39.20 40.80 40.80 111,716
Mar 26, 2024 39.60 40.00 38.60 39.60 39.60 55,172
Mar 25, 2024 39.80 40.00 39.20 39.60 39.60 28,450
Mar 22, 2024 40.60 41.20 39.00 39.60 39.60 73,080
Mar 21, 2024 41.60 42.20 40.80 41.00 41.00 41,220
Mar 20, 2024 40.20 41.20 39.40 41.20 41.20 76,262
Mar 19, 2024 39.80 41.40 39.20 40.00 40.00 41,937
Mar 18, 2024 40.20 40.20 39.20 39.80 39.80 45,685
Mar 15, 2024 0.15 Dividend
Mar 15, 2024 39.20 40.60 38.40 40.40 40.40 1,220,484
Mar 14, 2024 39.00 40.60 39.00 39.40 39.25 56,906
Mar 13, 2024 39.00 39.80 38.20 39.60 39.45 82,147
Mar 12, 2024 36.80 39.00 36.40 39.00 38.85 79,592
Mar 11, 2024 37.80 38.40 36.00 36.60 36.46 92,871
Mar 8, 2024 37.40 39.00 37.20 38.00 37.86 122,625
Mar 7, 2024 38.60 38.60 37.00 37.40 37.26 120,775
Mar 6, 2024 39.00 39.00 38.00 38.80 38.65 46,697
Mar 5, 2024 39.60 40.60 38.40 39.00 38.85 82,837
Mar 4, 2024 39.60 41.80 39.20 39.60 39.45 93,625
Mar 1, 2024 40.00 41.00 38.40 39.40 39.25 107,070
Feb 29, 2024 40.00 43.40 40.00 40.60 40.45 895,232
Feb 28, 2024 38.60 39.80 38.40 39.60 39.45 79,685
Feb 27, 2024 38.00 39.00 37.60 38.40 38.25 83,581
Feb 26, 2024 38.20 38.40 37.40 37.80 37.66 52,781
Feb 23, 2024 38.00 38.40 37.40 38.20 38.05 89,440
Feb 22, 2024 37.40 38.40 37.00 38.00 37.86 104,031
Feb 21, 2024 36.80 37.40 36.20 37.00 36.86 93,854
Feb 20, 2024 38.40 38.80 37.00 37.20 37.06 113,774
Feb 19, 2024 37.40 38.60 35.60 38.40 38.25 131,458
Feb 16, 2024 37.20 37.80 36.20 37.20 37.06 89,568
Feb 15, 2024 38.60 38.60 34.60 36.80 36.66 362,308
Feb 14, 2024 38.60 39.40 37.80 38.20 38.05 100,388
Feb 13, 2024 39.40 40.20 37.80 38.80 38.65 140,418
Feb 12, 2024 38.60 39.60 38.40 39.20 39.05 67,263
Feb 9, 2024 37.80 39.20 37.40 38.40 38.25 52,554
Feb 8, 2024 38.00 39.00 37.20 37.80 37.66 64,623
Feb 7, 2024 37.80 38.40 37.20 38.20 38.05 88,709
Feb 6, 2024 37.20 37.60 36.60 37.40 37.26 157,102
Feb 5, 2024 35.80 37.00 35.00 37.00 36.86 134,645
Feb 2, 2024 36.80 37.20 35.60 35.80 35.66 102,400
Feb 1, 2024 36.20 38.00 36.00 36.60 36.46 148,747
Jan 31, 2024 34.60 36.60 34.40 36.00 35.86 338,756
Jan 30, 2024 32.80 35.00 32.40 34.60 34.47 203,384
Jan 29, 2024 33.60 33.80 32.00 32.80 32.68 91,272
Jan 26, 2024 33.40 34.40 33.20 33.80 33.67 110,189
Jan 25, 2024 34.40 34.40 33.20 33.80 33.67 76,371
Jan 24, 2024 33.40 35.00 33.40 34.00 33.87 132,316
Jan 23, 2024 32.40 33.80 32.40 33.40 33.27 44,191
Jan 22, 2024 31.80 32.60 31.60 32.40 32.28 54,701
Jan 19, 2024 32.20 32.60 30.60 31.80 31.68 95,422
Jan 18, 2024 33.00 33.00 32.20 32.20 32.08 49,135
Jan 17, 2024 33.00 33.40 32.40 32.80 32.68 70,638
Jan 16, 2024 33.40 33.60 33.00 33.40 33.27 42,729
Jan 15, 2024 33.80 33.80 33.40 33.60 33.47 28,888
Jan 12, 2024 33.80 33.80 33.20 33.60 33.47 54,662
Jan 11, 2024 33.60 34.20 33.40 33.60 33.47 86,200
Jan 10, 2024 33.60 34.20 32.80 33.60 33.47 50,340
Jan 9, 2024 33.20 34.00 32.80 34.00 33.87 130,497
Jan 8, 2024 33.00 33.20 32.20 33.20 33.07 64,721
Jan 5, 2024 33.00 33.00 32.40 33.00 32.87 35,105
Jan 4, 2024 31.80 33.00 31.60 33.00 32.87 84,830
Jan 3, 2024 32.80 33.00 31.60 32.00 31.88 74,583
Jan 2, 2024 34.00 34.20 32.60 33.00 32.87 71,015
Dec 29, 2023 33.00 34.00 32.40 33.60 33.47 73,853
Dec 28, 2023 33.60 34.00 33.20 33.20 33.07 47,512
Dec 27, 2023 33.00 34.00 33.00 33.80 33.67 34,923
Dec 22, 2023 33.00 33.60 32.00 33.40 33.27 54,594
Dec 21, 2023 32.80 33.40 31.80 32.80 32.68 50,257
Dec 20, 2023 32.60 33.80 32.20 33.00 32.87 103,319
Dec 19, 2023 31.80 33.20 31.80 32.60 32.48 70,193
Dec 18, 2023 31.60 32.60 31.00 32.20 32.08 54,483
Dec 15, 2023 31.00 32.60 30.80 32.60 32.48 238,709
Dec 14, 2023 30.60 31.60 30.40 31.20 31.08 39,682
Dec 13, 2023 30.40 31.20 30.40 30.80 30.68 33,928
Dec 12, 2023 30.40 31.00 29.80 30.80 30.68 20,723
Dec 11, 2023 29.80 30.40 29.80 30.40 30.28 23,932
Dec 8, 2023 30.80 31.00 30.00 30.00 29.89 65,514
Dec 7, 2023 29.40 31.00 29.00 30.60 30.48 42,716
Dec 6, 2023 29.40 29.60 28.60 29.00 28.89 30,821
Dec 5, 2023 29.80 30.00 28.60 28.80 28.69 33,449
Dec 4, 2023 28.80 30.40 28.80 29.80 29.69 28,143
Dec 1, 2023 28.40 29.40 28.20 28.80 28.69 17,765
Nov 30, 2023 28.40 29.00 28.00 28.60 28.49 29,560
Nov 29, 2023 28.80 29.60 28.40 28.40 28.29 23,931
Nov 28, 2023 28.60 29.60 28.40 29.00 28.89 34,668
Nov 27, 2023 28.04 29.42 28.04 28.60 28.49 40,747
Nov 24, 2023 27.50 29.02 27.50 28.50 28.39 30,843
Nov 23, 2023 27.54 27.78 27.50 27.60 27.49 23,483
Nov 22, 2023 27.64 28.40 27.20 27.76 27.65 29,942
Nov 21, 2023 27.80 28.46 27.50 28.02 27.91 21,075
Nov 20, 2023 27.52 27.90 27.30 27.78 27.67 62,890
Nov 17, 2023 27.50 29.00 27.50 28.04 27.93 41,564
Nov 16, 2023 27.50 28.12 27.50 27.50 27.40 22,586
Nov 15, 2023 27.50 28.62 27.50 27.88 27.77 35,665
Nov 14, 2023 28.50 28.70 27.52 27.98 27.87 81,421
Nov 13, 2023 28.72 29.26 28.22 28.36 28.25 13,469
Nov 10, 2023 29.70 29.70 28.22 28.28 28.17 54,161
Nov 9, 2023 29.00 30.80 29.00 29.40 29.29 65,423
Nov 8, 2023 28.00 29.30 28.00 28.96 28.85 48,531
Nov 7, 2023 28.32 29.32 27.78 27.80 27.69 39,793
Nov 6, 2023 28.22 28.30 27.34 28.10 27.99 65,273
Nov 3, 2023 28.00 28.92 28.00 28.26 28.15 54,965
Nov 2, 2023 27.50 28.36 27.50 28.00 27.89 36,602
Nov 1, 2023 27.62 28.88 27.40 27.50 27.40 107,629
Oct 31, 2023 28.00 29.40 27.20 27.40 27.30 73,960
Oct 30, 2023 28.22 30.20 28.06 28.06 27.95 69,215
Oct 27, 2023 29.00 29.14 27.00 27.90 27.79 117,747
Oct 26, 2023 30.00 30.92 28.60 28.74 28.63 100,762
Oct 25, 2023 30.28 30.48 29.86 30.00 29.89 82,687

Related Tickers