Springer Nature AG & Co. KGaA SPG
XETR · Germany · Consumer Services
€20.15-0.10 (-0.49%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €20.20 | -0.25% | €20.40 | €20.40 | €19.92 | 5.02K |
| 2026-09-30 | €20.25 | -0.25% | €20.40 | €20.40 | €20.05 | 27.37K |
| 2026-09-29 | €20.30 | +1.00% | €20.45 | €20.45 | €20.00 | 23.33K |
| 2026-09-28 | €20.10 | -1.95% | €21.00 | €21.00 | €20.10 | 29.45K |
| 2026-09-25 | €20.50 | -1.44% | €20.75 | €20.95 | €20.35 | 72.64K |
| 2026-09-24 | €20.80 | +3.48% | €20.20 | €20.80 | €20.20 | 37.82K |
| 2026-09-23 | €20.10 | +0.25% | €20.20 | €20.20 | €19.88 | 26.78K |
| 2026-09-22 | €20.05 | +1.47% | €19.90 | €20.20 | €19.84 | 16.99K |
| 2026-09-21 | €19.76 | +1.02% | €19.66 | €19.88 | €19.50 | 12.32K |
| 2026-09-18 | €19.56 | -0.91% | €19.88 | €19.88 | €19.44 | 45.44K |
| 2026-09-17 | €19.74 | -0.50% | €20.05 | €20.05 | €19.60 | 24.08K |
| 2026-09-16 | €19.84 | +0.10% | €19.92 | €19.98 | €19.68 | 21.57K |
| 2026-09-15 | €19.82 | -1.88% | €19.90 | €20.20 | €19.52 | 29.28K |
| 2026-09-14 | €20.20 | +0.50% | €19.96 | €20.40 | €19.96 | 33.75K |
| 2026-09-11 | €20.10 | +1.72% | €20.25 | €20.25 | €19.58 | 25.71K |
| 2026-09-10 | €19.76 | -0.60% | €20.00 | €20.00 | €19.64 | 23.64K |
| 2026-09-09 | €19.88 | -1.09% | €20.15 | €20.15 | €19.80 | 25.25K |
| 2026-09-08 | €20.10 | +0.50% | €20.20 | €20.20 | €19.70 | 47.21K |
| 2026-09-07 | €20.00 | +1.73% | €19.56 | €20.50 | €19.56 | 76.94K |
| 2026-09-04 | €19.66 | -1.01% | €20.65 | €20.65 | €19.62 | 40.36K |
| 2026-09-03 | €19.86 | +1.02% | €20.70 | €20.90 | €19.54 | 20.04K |
| 2026-09-02 | €19.66 | 0.00% | €19.46 | €19.66 | €19.36 | 28.93K |
| 2026-09-01 | €19.66 | -0.10% | €19.64 | €19.88 | €19.34 | 21.39K |
| 2026-08-31 | €19.68 | -0.61% | €19.86 | €19.86 | €19.60 | 21.86K |
| 2026-08-28 | €19.80 | +0.30% | €20.25 | €20.25 | €19.62 | 24.50K |
| 2026-08-27 | €19.74 | -0.10% | €20.25 | €20.25 | €19.28 | 44.99K |
| 2026-08-26 | €19.76 | -2.18% | €20.80 | €20.80 | €19.68 | 33.29K |
| 2026-08-25 | €20.20 | -0.74% | €20.80 | €20.80 | €20.15 | 20.86K |
| 2026-08-24 | €20.35 | -0.97% | €20.55 | €20.60 | €20.30 | 12.85K |
| 2026-08-21 | €20.55 | +0.74% | €20.10 | €20.55 | €20.00 | 29.94K |
| 2026-08-20 | €20.40 | +2.20% | €20.60 | €20.60 | €19.46 | 64.46K |
| 2026-08-19 | €19.96 | 0.00% | €20.20 | €20.20 | €19.72 | 26.19K |
| 2026-08-18 | €19.96 | +1.94% | €19.40 | €20.10 | €19.40 | 40.54K |
| 2026-08-17 | €19.58 | -2.59% | €20.10 | €20.10 | €19.58 | 29.38K |
| 2026-08-14 | €20.10 | +0.60% | €20.65 | €20.65 | €20.10 | 22.54K |
| 2026-08-13 | €19.98 | -2.06% | €20.60 | €20.70 | €19.80 | 53.79K |
| 2026-08-12 | €20.40 | +2.00% | €20.05 | €20.50 | €19.98 | 82.49K |
| 2026-08-11 | €20.00 | -1.96% | €20.50 | €20.50 | €20.00 | 25.41K |
| 2026-08-10 | €20.40 | +0.74% | €20.25 | €20.50 | €19.96 | 32.64K |
| 2026-08-07 | €20.25 | +1.66% | €20.00 | €20.45 | €19.66 | 47.47K |
| 2026-08-06 | €19.92 | +5.40% | €19.12 | €19.92 | €19.12 | 73.47K |
| 2026-08-05 | €18.90 | +1.50% | €19.74 | €19.96 | €18.84 | 167.24K |
| 2026-08-04 | €18.62 | -0.53% | €19.54 | €19.54 | €18.18 | 33.42K |
| 2026-08-03 | €18.72 | +1.19% | €18.70 | €19.18 | €18.40 | 39.04K |
| 2026-07-31 | €18.50 | 0.00% | €18.68 | €18.84 | €18.44 | 59.63K |
| 2026-07-30 | €18.50 | -1.60% | €18.50 | €19.00 | €18.48 | 25.81K |
| 2026-07-29 | €18.80 | +0.43% | €19.44 | €19.44 | €18.50 | 61.47K |
| 2026-07-28 | €18.72 | +4.00% | €18.02 | €18.86 | €18.00 | 92.27K |
| 2026-07-27 | €18.00 | +1.01% | €17.96 | €18.22 | €17.90 | 33.10K |
| 2026-07-24 | €17.82 | +1.02% | €17.62 | €18.30 | €17.62 | 47.99K |
| 2026-07-23 | €17.64 | -0.90% | €17.72 | €17.98 | €17.50 | 82.05K |
| 2026-07-22 | €17.80 | 0.00% | €17.76 | €17.80 | €17.52 | 48.78K |
| 2026-07-21 | €17.80 | -0.56% | €18.00 | €18.80 | €17.64 | 80.12K |
| 2026-07-20 | €17.90 | -0.56% | €17.92 | €18.30 | €17.88 | 25.85K |
| 2026-07-17 | €18.00 | -0.33% | €17.90 | €18.56 | €17.90 | 61.52K |
| 2026-07-16 | €18.06 | +1.01% | €17.82 | €18.24 | €17.82 | 39.96K |
| 2026-07-15 | €17.88 | -0.67% | €17.86 | €20.15 | €17.72 | 18.86K |
| 2026-07-14 | €18.00 | -0.77% | €18.14 | €18.22 | €17.92 | 21.50K |
| 2026-07-13 | €18.14 | -0.87% | €19.70 | €19.70 | €18.12 | 17.63K |
| 2026-07-10 | €18.30 | +0.44% | €18.02 | €18.44 | €18.02 | 26.33K |
| 2026-07-09 | €18.22 | +2.82% | €17.78 | €18.22 | €17.78 | 40.14K |
| 2026-07-08 | €17.72 | -2.85% | €17.92 | €18.60 | €17.54 | 67.14K |
| 2026-07-07 | €18.24 | +0.77% | €18.16 | €18.24 | €18.00 | 47.91K |
| 2026-07-06 | €18.10 | -0.55% | €18.66 | €18.74 | €18.04 | 20.55K |
| 2026-07-03 | €18.20 | -2.57% | €18.96 | €18.96 | €18.20 | 21.50K |
| 2026-07-02 | €18.68 | -2.61% | €18.20 | €19.14 | €18.20 | 32.88K |
| 2026-07-01 | €19.18 | -0.93% | €19.40 | €19.40 | €18.92 | 15.61K |
| 2026-06-30 | €19.36 | +1.79% | €18.80 | €19.66 | €18.80 | 38.83K |
| 2026-06-29 | €19.02 | 0.00% | €19.20 | €19.36 | €18.74 | 27.59K |
| 2026-06-26 | €19.02 | +2.59% | €18.64 | €19.02 | €18.02 | 32.87K |
| 2026-06-25 | €18.54 | -0.54% | €18.56 | €18.78 | €18.30 | 33.99K |
| 2026-06-24 | €18.64 | +0.22% | €18.28 | €18.78 | €18.28 | 22.49K |
| 2026-06-23 | €18.60 | 0.00% | €18.68 | €18.76 | €18.38 | 18.54K |
| 2026-06-22 | €18.60 | -0.85% | €18.68 | €18.72 | €18.28 | 41.53K |
| 2026-06-19 | €18.76 | +0.11% | €19.20 | €19.20 | €18.64 | 93.81K |
| 2026-06-18 | €18.74 | +0.97% | €17.92 | €18.80 | €17.92 | 59.93K |
| 2026-06-17 | €18.56 | +0.54% | €18.66 | €18.86 | €18.34 | 36.31K |
| 2026-06-16 | €18.46 | -0.86% | €18.66 | €18.66 | €18.16 | 21.51K |
| 2026-06-15 | €18.62 | +0.22% | €19.98 | €19.98 | €18.54 | 28.29K |
| 2026-06-12 | €18.58 | -0.64% | €18.20 | €18.92 | €18.20 | 26.74K |
| 2026-06-11 | €18.70 | -1.06% | €18.64 | €18.88 | €18.56 | 24.97K |
| 2026-06-10 | €18.90 | 0.00% | €19.56 | €19.56 | €18.44 | 35.09K |
| 2026-06-09 | €18.90 | +2.27% | €18.20 | €19.06 | €18.20 | 27.14K |
| 2026-06-08 | €18.48 | -3.04% | €20.10 | €20.10 | €18.22 | 29.15K |
| 2026-06-05 | €19.06 | +0.63% | €19.12 | €19.12 | €18.74 | 25.72K |
| 2026-06-04 | €18.94 | +1.72% | €17.26 | €19.02 | €17.26 | 18.63K |
| 2026-06-03 | €18.62 | -4.12% | €19.32 | €19.32 | €18.62 | 19.23K |
| 2026-06-02 | €19.42 | -0.41% | €19.52 | €19.76 | €19.30 | 35.52K |
| 2026-06-01 | €19.50 | +1.25% | €19.26 | €19.56 | €19.24 | 30.63K |
| 2026-05-29 | €19.26 | -2.73% | €20.00 | €20.00 | €19.12 | 110.68K |