XETRA - Delayed Quote EUR

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

Compare
25.28
+0.26
+(1.04%)
As of 12:10:19 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202525.2225.3225.0425.2825.285,268
Jan 13, 202525.5225.6425.0025.0225.0275,179
Jan 10, 202525.2026.4025.2025.5025.5074,122
Jan 9, 202524.3826.4024.3826.3226.3275,213
Jan 8, 202525.6225.6225.6225.6225.62-
Jan 7, 202524.8625.9224.8025.6225.6264,258
Jan 6, 202524.4225.3624.2625.0825.0853,645
Jan 3, 202524.6224.6824.0824.3424.3456,989
Jan 2, 202525.1625.3224.7624.7824.7843,384
Dec 30, 202424.9624.9624.9624.9624.96-
Dec 27, 202424.7625.1024.7024.9624.9625,677
Dec 23, 202424.2224.7624.0624.7624.7642,695
Dec 20, 202424.0224.3222.6424.3224.32118,443
Dec 19, 202423.8024.5223.7824.0624.0686,656
Dec 18, 202423.9424.1423.8023.9623.9654,833
Dec 17, 202423.7024.4023.7023.9023.90-
Dec 16, 202424.0224.1623.6423.6823.6855,303
Dec 13, 202424.5825.1024.0024.0024.00146,366
Dec 12, 202426.9827.0023.6024.5424.54273,062
Dec 11, 202426.7426.7425.9826.0026.0069,249
Dec 10, 202426.5026.5026.5026.5026.50-
Dec 9, 202426.4026.6826.0026.5026.5039,409
Dec 6, 202426.4426.6626.2426.4026.4053,315
Dec 5, 202427.8028.0826.4626.4626.4686,056
Dec 4, 202427.2027.9626.9827.9627.9669,953
Dec 3, 202427.0027.6826.5827.5627.5653,984
Dec 2, 202427.6027.7226.9627.0027.0017,539
Nov 29, 202426.6027.6826.6027.6027.6038,904
Nov 28, 202427.1827.1827.1827.1827.18-
Nov 27, 202426.8027.2026.7027.1827.18-
Nov 26, 202426.3027.5426.3026.9426.9447,941
Nov 25, 202426.6226.6226.6226.6226.62-
Nov 22, 202426.2427.0426.2426.6226.6236,176
Nov 21, 202426.4826.4825.8026.2226.2227,997
Nov 20, 202426.6227.2226.1626.3226.3238,358
Nov 19, 202425.7427.3425.5426.6826.6855,144
Nov 18, 202427.9627.9627.9627.9627.96-
Nov 15, 202427.9627.9627.9627.9627.96-
Nov 14, 202428.5828.5827.9427.9627.9612,809
Nov 13, 202428.3428.3627.6627.6627.6643,547
Nov 12, 202429.0029.0028.3028.3428.3430,491
Nov 11, 202429.9029.9029.1029.1029.1023,943
Nov 8, 202430.4230.4228.8829.1829.1814,976
Nov 7, 202429.1029.7428.7028.7028.7026,425
Nov 6, 202429.4830.1429.2029.2029.2022,387
Nov 5, 202429.3029.8229.1829.5429.5429,340
Nov 4, 202429.5630.1229.2029.5429.5422,444
Nov 1, 202429.7229.7229.7229.7229.72-
Oct 31, 202429.7230.3429.7229.7229.7234,944
Oct 30, 202430.6031.9029.9030.1230.12107,680
Oct 29, 202432.3232.5031.9231.9231.9215,188
Oct 28, 202432.3032.5431.6432.2232.2244,744
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 9, 202429.0229.6029.0229.5829.5823,789
Oct 8, 202429.4829.4829.4829.4829.48-
Oct 7, 202430.5030.5029.4029.4829.4826,791
Oct 4, 202429.3030.3829.3030.0030.0037,056
Oct 3, 202431.1831.1829.4029.4029.4020,675
Oct 2, 202430.7630.7629.7629.9229.9239,241
Oct 1, 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 9, 202434.0434.5834.0434.3234.3231,942
Sep 6, 202434.3634.4433.8433.9833.9832,371
Sep 5, 202434.5034.6233.9234.1234.1232,277
Sep 4, 202434.1034.3834.0034.2034.2046,667
Sep 3, 202435.0435.4834.3634.3634.3620,542
Sep 2, 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 9, 202432.6433.1232.3232.7232.7214,060
Aug 8, 202433.9833.9832.0632.8432.8424,080
Aug 7, 202433.4833.7032.0232.2832.2829,174
Aug 6, 202431.6033.2031.4833.1433.1426,047
Aug 5, 202431.9032.2030.7632.2032.2057,481
Aug 2, 202431.7831.9830.9631.9231.9228,610
Aug 1, 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 9, 202432.0832.1631.2831.2831.2895,827
Jul 8, 202430.9232.0430.9231.8031.8050,190
Jul 5, 202431.5031.7031.0031.5031.5027,487
Jul 4, 202430.3031.1430.2431.0231.0219,916
Jul 3, 202430.9031.1629.9630.3030.3081,358
Jul 2, 202431.0431.3830.4831.3431.34134,077
Jul 1, 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
Jun 10, 202427.4427.9827.0827.3027.3048,349
Jun 7, 202428.0228.3427.4227.8427.8432,637
Jun 6, 202428.4028.6028.0228.0628.0633,394
Jun 5, 202428.7428.8627.7628.1828.1879,202
Jun 4, 202428.9029.3228.2828.6828.6880,584
Jun 3, 202429.3029.3828.6429.0229.0232,171
May 31, 202428.6829.6227.9029.3029.30166,058
May 30, 202428.6028.8028.0228.5028.5076,594
May 29, 202430.3430.3428.5428.5428.5464,659
May 28, 202430.9030.9230.1630.2230.2242,486
May 27, 202430.4830.9430.3630.6230.6218,265
May 24, 202430.5030.7029.9630.4830.4829,588
May 23, 202430.5030.8630.3230.6030.6025,205
May 22, 202430.7030.8630.2230.4230.4236,133
May 21, 202430.1830.7630.1430.7630.7674,619
May 20, 202431.3431.6630.1030.3430.3452,864
May 17, 202432.0632.1831.0431.5231.52122,522
May 16, 202431.6632.2031.1032.0032.00108,545
May 15, 202432.5032.8031.5031.8231.82339,722
May 14, 202436.4037.3836.2037.3237.3239,599
May 13, 202436.5636.8235.8236.8236.8241,552
May 10, 202436.6837.0835.5836.6636.6675,745
May 9, 202438.5238.9237.0237.0237.0265,965
May 8, 202437.7038.7037.7038.7038.7038,666
May 7, 202436.8037.7435.8037.6637.6648,360
May 6, 202438.1238.1236.6637.1437.1427,319
May 3, 202436.5238.5636.5237.9637.9637,322
May 2, 202439.2039.3837.1837.7037.7032,979
Apr 30, 202440.2440.4039.1839.3239.3227,330
Apr 29, 202439.7840.0839.7440.0040.0035,576
Apr 26, 202439.3640.0039.1439.7439.7436,632
Apr 25, 202439.2239.2238.6039.0239.0246,582
Apr 24, 202439.4039.6838.8039.1039.1036,636
Apr 23, 202438.3439.2838.2639.0439.0427,170
Apr 22, 202437.2838.6437.2038.3438.3465,731
Apr 19, 202437.6037.6036.4237.1637.1627,087
Apr 18, 202437.6837.9037.1237.6037.6027,240
Apr 17, 202438.0838.2237.5437.7037.7044,981
Apr 16, 202438.0038.6437.7438.2238.2247,703
Apr 15, 202437.9039.2037.3438.5838.5839,111
Apr 12, 202440.3240.3238.0238.1038.1048,112
Apr 11, 202439.7640.4839.5640.0840.0863,832
Apr 10, 202440.4041.1039.1239.8839.8830,037
Apr 9, 202440.4841.1039.8240.3040.3032,692
Apr 8, 202440.2240.6039.4040.4240.4245,010
Apr 5, 202439.1640.2438.8639.8439.8428,980
Apr 4, 202439.6440.3639.3039.7639.7644,389
Apr 3, 202440.7640.7638.4039.8039.80113,675
Apr 2, 202440.6040.6039.2840.1640.1693,712
Mar 28, 202440.8040.8039.4039.6039.6044,289
Mar 27, 202439.2040.8039.2040.8040.80111,716
Mar 26, 202439.6040.0038.6039.6039.6055,172
Mar 25, 202439.8040.0039.2039.6039.6028,450
Mar 22, 202440.6041.2039.0039.6039.6073,080
Mar 21, 202441.6042.2040.8041.0041.0041,220
Mar 20, 202440.2041.2039.4041.2041.2076,262
Mar 19, 202439.8041.4039.2040.0040.0041,937
Mar 18, 202440.2040.2039.2039.8039.8045,685
Mar 15, 2024 0.15 Dividend
Mar 15, 202439.2040.6038.4040.4040.401,220,484
Mar 14, 202439.0040.6039.0039.4039.2556,906
Mar 13, 202439.0039.8038.2039.6039.4582,147
Mar 12, 202436.8039.0036.4039.0038.8579,592
Mar 11, 202437.8038.4036.0036.6036.4692,871
Mar 8, 202437.4039.0037.2038.0037.86122,625
Mar 7, 202438.6038.6037.0037.4037.26120,775
Mar 6, 202439.0039.0038.0038.8038.6546,697
Mar 5, 202439.6040.6038.4039.0038.8582,837
Mar 4, 202439.6041.8039.2039.6039.4593,625
Mar 1, 202440.0041.0038.4039.4039.25107,070
Feb 29, 202440.0043.4040.0040.6040.45895,232
Feb 28, 202438.6039.8038.4039.6039.4579,685
Feb 27, 202438.0039.0037.6038.4038.2583,581
Feb 26, 202438.2038.4037.4037.8037.6652,781
Feb 23, 202438.0038.4037.4038.2038.0589,440
Feb 22, 202437.4038.4037.0038.0037.86104,031
Feb 21, 202436.8037.4036.2037.0036.8693,854
Feb 20, 202438.4038.8037.0037.2037.06113,774
Feb 19, 202437.4038.6035.6038.4038.25131,458
Feb 16, 202437.2037.8036.2037.2037.0689,568
Feb 15, 202438.6038.6034.6036.8036.66362,308
Feb 14, 202438.6039.4037.8038.2038.05100,388
Feb 13, 202439.4040.2037.8038.8038.65140,418
Feb 12, 202438.6039.6038.4039.2039.0567,263
Feb 9, 202437.8039.2037.4038.4038.2552,554
Feb 8, 202438.0039.0037.2037.8037.6664,623
Feb 7, 202437.8038.4037.2038.2038.0588,709
Feb 6, 202437.2037.6036.6037.4037.26157,102
Feb 5, 202435.8037.0035.0037.0036.86134,645
Feb 2, 202436.8037.2035.6035.8035.66102,400
Feb 1, 202436.2038.0036.0036.6036.46148,747
Jan 31, 202434.6036.6034.4036.0035.86338,756
Jan 30, 202432.8035.0032.4034.6034.47203,384
Jan 29, 202433.6033.8032.0032.8032.6891,272
Jan 26, 202433.4034.4033.2033.8033.67110,189
Jan 25, 202434.4034.4033.2033.8033.6776,371
Jan 24, 202433.4035.0033.4034.0033.87132,316
Jan 23, 202432.4033.8032.4033.4033.2744,191
Jan 22, 202431.8032.6031.6032.4032.2854,701
Jan 19, 202432.2032.6030.6031.8031.6895,422
Jan 18, 202433.0033.0032.2032.2032.0849,135
Jan 17, 202433.0033.4032.4032.8032.6870,638
Jan 16, 202433.4033.6033.0033.4033.2742,729
Jan 15, 202433.8033.8033.4033.6033.4728,888

Related Tickers

BIG1.DE Bio-Gate AG
0.7400
0.00%
 
BOX.DE Becton, Dickinson and Company
230.70
-0.22%
 
IUI1.DE Intuitive Surgical, Inc.
528.50
+1.32%
 
COLOBc.XC
 
SSSGY Sartorius Aktiengesellschaft
36.53
0.00%
 
56S1.DE Sartorius Stedim Biotech S.A.
206.00
+3.23%
 
FIEd.XC
 
SKANz.XC
 
ANSLY Ansell Limited
85.32
0.00%
 
SRT3.BE Sartorius AG
244.20
+4.36%