SCHOTT Pharma AG & Co. KGaA 1SXP
XETR · Germany · Health Technology
€24.35-0.60 (-2.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24.35 | -2.40% | €24.85 | €24.95 | €24.25 | 62.56K |
| 2026-09-30 | €24.95 | +1.01% | €24.80 | €25.60 | €24.75 | 82.31K |
| 2026-09-29 | €24.70 | -1.20% | €25.00 | €25.25 | €24.65 | 68.56K |
| 2026-09-28 | €25.00 | +1.42% | €24.75 | €25.20 | €24.75 | 98.78K |
| 2026-09-25 | €24.65 | +0.20% | €24.60 | €24.80 | €24.50 | 111.77K |
| 2026-09-24 | €24.60 | +3.36% | €24.10 | €24.75 | €23.85 | 87.83K |
| 2026-09-23 | €23.80 | -0.83% | €24.10 | €24.50 | €23.80 | 58.13K |
| 2026-09-22 | €24.00 | +2.13% | €23.65 | €24.25 | €23.50 | 50.84K |
| 2026-09-21 | €23.50 | +0.21% | €23.65 | €23.75 | €23.35 | 33.89K |
| 2026-09-18 | €23.45 | +1.08% | €23.10 | €23.70 | €23.00 | 69.30K |
| 2026-09-17 | €23.20 | +0.65% | €23.10 | €23.30 | €23.05 | 48.79K |
| 2026-09-16 | €23.05 | -0.43% | €23.30 | €23.45 | €23.00 | 67.46K |
| 2026-09-15 | €23.15 | +2.43% | €23.85 | €23.85 | €22.90 | 109.11K |
| 2026-09-14 | €22.60 | -1.95% | €23.00 | €23.20 | €22.60 | 80.35K |
| 2026-09-11 | €23.05 | -0.43% | €23.30 | €23.40 | €23.05 | 66.09K |
| 2026-09-10 | €23.15 | -1.49% | €23.50 | €23.55 | €23.15 | 65.14K |
| 2026-09-09 | €23.50 | +0.21% | €23.30 | €23.60 | €23.25 | 44.97K |
| 2026-09-08 | €23.45 | +2.18% | €23.10 | €23.65 | €23.10 | 30.86K |
| 2026-09-07 | €22.95 | -0.43% | €22.95 | €23.15 | €21.85 | 55.99K |
| 2026-09-04 | €23.05 | -1.07% | €23.35 | €23.40 | €22.95 | 38.83K |
| 2026-09-03 | €23.30 | -0.43% | €23.40 | €23.65 | €23.30 | 48.05K |
| 2026-09-02 | €23.40 | +1.08% | €23.00 | €23.55 | €22.95 | 56.19K |
| 2026-09-01 | €23.15 | 0.00% | €23.20 | €23.55 | €22.75 | 65.51K |
| 2026-08-31 | €23.15 | -1.49% | €23.50 | €23.65 | €23.05 | 75.18K |
| 2026-08-28 | €23.50 | +0.21% | €23.30 | €23.75 | €23.30 | 50.55K |
| 2026-08-27 | €23.45 | +0.86% | €23.45 | €23.60 | €23.25 | 44.21K |
| 2026-08-26 | €23.25 | +1.09% | €22.95 | €23.50 | €22.90 | 97.40K |
| 2026-08-25 | €23.00 | +0.44% | €22.95 | €23.05 | €22.75 | 65.69K |
| 2026-08-24 | €22.90 | -0.65% | €22.95 | €23.10 | €22.75 | 68.03K |
| 2026-08-21 | €23.05 | +1.32% | €22.75 | €23.05 | €22.50 | 72.74K |
| 2026-08-20 | €22.75 | 0.00% | €23.00 | €23.05 | €22.65 | 76.32K |
| 2026-08-19 | €22.75 | +2.71% | €22.25 | €22.80 | €22.05 | 91.94K |
| 2026-08-18 | €22.15 | +2.55% | €23.00 | €23.25 | €21.95 | 170.79K |
| 2026-08-17 | €21.60 | -1.59% | €21.65 | €21.95 | €21.50 | 46.07K |
| 2026-08-14 | €21.95 | +0.69% | €22.05 | €22.40 | €21.75 | 54.01K |
| 2026-08-13 | €21.80 | +2.35% | €21.30 | €22.20 | €21.05 | 128.13K |
| 2026-08-12 | €21.30 | -4.91% | €22.95 | €22.95 | €20.60 | 185.94K |
| 2026-08-11 | €22.40 | +0.45% | €22.20 | €22.50 | €22.05 | 39.62K |
| 2026-08-10 | €22.30 | -0.89% | €22.60 | €22.60 | €22.05 | 79.92K |
| 2026-08-07 | €22.50 | +2.74% | €22.25 | €22.70 | €22.25 | 49.10K |
| 2026-08-06 | €21.90 | -1.13% | €22.15 | €22.45 | €21.90 | 39.08K |
| 2026-08-05 | €22.15 | -0.67% | €22.80 | €22.80 | €21.80 | 64.79K |
| 2026-08-04 | €22.30 | +1.83% | €22.00 | €22.65 | €21.85 | 128.36K |
| 2026-08-03 | €21.90 | -0.23% | €22.20 | €22.30 | €21.60 | 65.85K |
| 2026-07-31 | €21.95 | -0.23% | €22.15 | €22.20 | €21.90 | 49.65K |
| 2026-07-30 | €22.00 | -0.68% | €22.00 | €22.35 | €21.90 | 55.25K |
| 2026-07-29 | €22.15 | +2.55% | €21.75 | €22.20 | €21.50 | 50.75K |
| 2026-07-28 | €21.60 | +3.60% | €20.85 | €21.60 | €20.80 | 63.43K |
| 2026-07-27 | €20.85 | +3.22% | €20.35 | €21.05 | €20.30 | 77.35K |
| 2026-07-24 | €20.20 | -0.74% | €20.40 | €20.40 | €20.05 | 43.13K |
| 2026-07-23 | €20.35 | -0.49% | €20.40 | €20.45 | €20.15 | 29.43K |
| 2026-07-22 | €20.45 | +0.49% | €20.30 | €20.65 | €20.10 | 39.22K |
| 2026-07-21 | €20.35 | -1.21% | €20.90 | €20.90 | €19.74 | 43.99K |
| 2026-07-20 | €20.60 | +0.49% | €20.50 | €20.85 | €20.40 | 45.66K |
| 2026-07-17 | €20.50 | +0.99% | €20.75 | €20.80 | €20.25 | 93.80K |
| 2026-07-16 | €20.30 | 0.00% | €20.25 | €20.55 | €20.05 | 55.90K |
| 2026-07-15 | €20.30 | -0.98% | €20.40 | €20.45 | €20.05 | 38.98K |
| 2026-07-14 | €20.50 | -1.20% | €20.60 | €20.60 | €19.90 | 43.16K |
| 2026-07-13 | €20.75 | +2.72% | €20.05 | €20.90 | €19.88 | 100.25K |
| 2026-07-10 | €20.20 | +1.00% | €20.10 | €20.90 | €20.05 | 115.45K |
| 2026-07-09 | €20.00 | +13.51% | €20.70 | €21.50 | €19.86 | 311.19K |
| 2026-07-08 | €17.62 | -4.13% | €18.06 | €18.12 | €17.62 | 54.04K |
| 2026-07-07 | €18.38 | -1.71% | €18.80 | €18.82 | €18.24 | 57.29K |
| 2026-07-06 | €18.70 | +7.22% | €18.52 | €19.38 | €18.24 | 218.38K |
| 2026-07-03 | €17.44 | -0.11% | €17.46 | €17.50 | €17.20 | 14.26K |
| 2026-07-02 | €17.46 | +1.04% | €16.96 | €17.46 | €16.96 | 34.28K |
| 2026-07-01 | €17.28 | -0.12% | €17.24 | €17.40 | €17.04 | 26.15K |
| 2026-06-30 | €17.30 | +0.82% | €17.22 | €17.66 | €17.16 | 39.24K |
| 2026-06-29 | €17.16 | -1.15% | €16.90 | €17.48 | €16.90 | 53.21K |
| 2026-06-26 | €17.36 | +0.46% | €17.34 | €17.40 | €16.92 | 34.40K |
| 2026-06-25 | €17.28 | +2.25% | €16.90 | €17.40 | €16.78 | 36.15K |
| 2026-06-24 | €16.90 | -0.94% | €17.02 | €17.16 | €16.58 | 34.45K |
| 2026-06-23 | €17.06 | +0.95% | €16.72 | €17.18 | €16.72 | 45.42K |
| 2026-06-22 | €16.90 | +0.96% | €16.64 | €16.90 | €16.58 | 31.22K |
| 2026-06-19 | €16.74 | +0.36% | €16.70 | €16.84 | €16.64 | 27.47K |
| 2026-06-18 | €16.68 | -0.12% | €16.70 | €16.70 | €16.22 | 30.99K |
| 2026-06-17 | €16.70 | -2.79% | €17.90 | €17.90 | €16.60 | 48.88K |
| 2026-06-16 | €17.18 | -0.81% | €16.20 | €17.38 | €15.90 | 37.44K |
| 2026-06-15 | €17.32 | -1.70% | €17.90 | €18.06 | €17.30 | 46.60K |
| 2026-06-12 | €17.62 | +1.73% | €17.54 | €17.66 | €17.16 | 70.24K |
| 2026-06-11 | €17.32 | -1.03% | €17.62 | €17.76 | €17.28 | 45.87K |
| 2026-06-10 | €17.50 | +0.11% | €17.50 | €17.74 | €17.32 | 94.30K |
| 2026-06-09 | €17.48 | -0.79% | €17.44 | €17.74 | €17.44 | 48.31K |
| 2026-06-08 | €17.62 | +1.03% | €17.16 | €17.68 | €16.88 | 50.19K |
| 2026-06-05 | €17.44 | -1.36% | €17.58 | €18.00 | €17.44 | 62.70K |
| 2026-06-04 | €17.68 | +2.31% | €17.10 | €17.68 | €17.10 | 32.61K |
| 2026-06-03 | €17.28 | -0.35% | €17.50 | €17.50 | €17.12 | 45.48K |
| 2026-06-02 | €17.34 | +0.58% | €17.60 | €17.90 | €17.10 | 62.10K |
| 2026-06-01 | €17.24 | -5.27% | €17.84 | €17.94 | €17.22 | 69.38K |
| 2026-05-29 | €18.20 | +1.22% | €18.20 | €18.28 | €17.94 | 227.19K |