Hamburg - Delayed Quote EUR

Schott Pharma AG & CO KGaA (1SXP.HM)

Compare
24.20
-0.74
(-2.97%)
As of 8:16:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202524.2024.2024.2024.2024.20-
Jan 14, 202524.9424.9424.9424.9424.94-
Jan 13, 202525.3825.3825.3825.3825.38-
Jan 10, 202526.1426.1425.5625.5625.5635
Jan 9, 202525.5225.5225.5225.5225.52-
Jan 8, 202525.4425.4425.4425.4425.44-
Jan 7, 202524.8624.8624.8624.8624.86-
Jan 6, 202524.2424.2424.2424.2424.24-
Jan 3, 202524.6224.6224.6224.6224.62-
Jan 2, 202524.9224.9224.9224.9224.92-
Dec 30, 202424.8624.8624.8624.8624.86-
Dec 27, 202424.6224.6224.6224.6224.62-
Dec 23, 202423.9823.9823.9823.9823.98-
Dec 20, 202423.9023.9023.9023.9023.90-
Dec 19, 202424.0824.0824.0824.0824.08100
Dec 18, 202423.7223.7223.7223.7223.72-
Dec 17, 202423.7023.9423.7023.9423.9410
Dec 16, 202423.9823.9823.7623.7823.78500
Dec 13, 202424.4424.4424.4424.4424.44-
Dec 12, 202427.5827.5824.3024.3024.30400
Dec 11, 202426.9026.9026.9026.9026.90-
Dec 10, 202426.4226.4226.4226.4226.42-
Dec 9, 202426.2226.2226.2226.2226.22-
Dec 6, 202426.7626.7626.7626.7626.76-
Dec 5, 202427.7827.7827.7827.7827.78-
Dec 4, 202427.2827.2827.2827.2827.28-
Dec 3, 202426.8226.8226.8226.8226.82-
Dec 2, 202427.4627.4627.4627.4627.46-
Nov 29, 202427.2427.2427.2427.2427.24-
Nov 28, 202427.0627.0626.9626.9626.96105
Nov 27, 202426.8026.8026.8026.8026.80-
Nov 26, 202426.9426.9426.9426.9426.94-
Nov 25, 202426.4826.4826.4826.4826.48-
Nov 22, 202426.1026.1026.1026.1026.10-
Nov 21, 202426.2626.2626.2626.2626.26-
Nov 20, 202426.6026.6026.6026.6026.60-
Nov 19, 202425.4825.4825.4825.4825.48-
Nov 18, 202426.5626.5626.5626.5626.56-
Nov 15, 202427.8027.8027.3027.3027.30109
Nov 14, 202427.7227.7227.7227.7227.72-
Nov 13, 202428.1628.1628.1628.1628.16-
Nov 12, 202429.0029.0028.9428.9428.94120
Nov 11, 202429.0829.0829.0829.0829.08-
Nov 8, 202428.6028.6028.6028.6028.60-
Nov 7, 202429.1229.1229.1229.1229.12-
Nov 6, 202429.3829.3829.3829.3829.38-
Nov 5, 202429.3629.3629.3629.3629.36-
Nov 4, 202429.4829.8829.4829.8829.8817
Nov 1, 202429.5629.5629.5629.5629.56-
Oct 31, 202430.0230.0230.0230.0230.02-
Oct 30, 202431.8231.8230.2030.2030.2098
Oct 29, 202432.0832.0832.0832.0832.08-
Oct 28, 202431.2231.2231.2231.2231.22-
Oct 25, 202431.7431.7431.7431.7431.74-
Oct 24, 202430.5030.5030.5030.5030.50-
Oct 23, 202431.1631.1631.1631.1631.16-
Oct 22, 202430.8430.8430.8430.8430.84-
Oct 21, 202430.8630.8630.8630.8630.86-
Oct 18, 202430.4830.4830.4830.4830.48-
Oct 17, 202430.9230.9230.9230.9230.92-
Oct 16, 202430.6030.6030.6030.6030.60-
Oct 15, 202429.6429.6429.6429.6429.64-
Oct 14, 202429.2829.2829.2829.2829.28-
Oct 11, 202428.4228.4228.4228.4228.42-
Oct 10, 202429.0429.0429.0429.0429.04-
Oct 9, 202428.9028.9028.9028.9028.90-
Oct 8, 202429.3029.3029.3029.3029.30125
Oct 7, 202429.5029.5029.5029.5029.50-
Oct 4, 202428.9228.9228.9228.9228.92-
Oct 3, 202429.3029.3029.3029.3029.30-
Oct 2, 202429.9630.6229.9630.4230.4255
Oct 1, 202429.9229.9229.9229.9229.92-
Sep 30, 202430.4630.4630.4630.4630.46-
Sep 27, 202430.2430.2430.2430.2430.24-
Sep 26, 202429.9629.9629.9629.9629.96-
Sep 25, 202430.0430.0430.0430.0430.04-
Sep 24, 202430.3030.9030.3030.9030.9050
Sep 23, 202430.1630.1630.1630.1630.16-
Sep 20, 202430.9030.9030.9030.9030.90-
Sep 19, 202430.7030.7030.7030.7030.70-
Sep 18, 202430.8030.8030.8030.8030.80-
Sep 17, 202431.2631.2631.2631.2631.26-
Sep 16, 202432.6032.6032.5232.5232.52200
Sep 13, 202431.5031.5031.5031.5031.50-
Sep 12, 202433.4633.4633.4633.4633.46-
Sep 11, 202433.6833.6833.6833.6833.68-
Sep 10, 202434.9234.9234.0434.1834.18255
Sep 9, 202433.7833.7833.7833.7833.78-
Sep 6, 202433.8833.8833.8833.8833.88-
Sep 5, 202434.5234.5234.5234.5234.5215
Sep 4, 202433.9433.9433.9433.9433.94-
Sep 3, 202434.7634.7634.7634.7634.76-
Sep 2, 202435.7035.7035.0235.0235.0250
Aug 30, 202435.3835.3835.3835.3835.38-
Aug 29, 202433.4034.0033.4034.0034.00598
Aug 28, 202432.0032.0032.0032.0032.00-
Aug 27, 202431.9031.9031.9031.9031.90-
Aug 26, 202430.3030.3030.3030.3030.30-
Aug 23, 202431.1031.1031.1031.1031.10-
Aug 22, 202431.0431.0431.0431.0431.04-
Aug 21, 202430.9830.9830.9830.9830.98-
Aug 20, 202431.2831.2831.2831.2831.28-
Aug 19, 202430.9630.9630.9630.9630.96-
Aug 16, 202431.7431.7431.7431.7431.74-
Aug 15, 202431.9631.9631.9631.9631.96-
Aug 14, 202431.8431.8431.8431.8431.84-
Aug 13, 202432.6232.6231.9831.9831.9850
Aug 12, 202432.4632.4632.4632.4632.46-
Aug 9, 202432.5632.5632.5632.5632.56-
Aug 8, 202431.8631.8631.8631.8631.86-
Aug 7, 202432.8833.2432.4832.4832.48150
Aug 6, 202431.6831.6831.6831.6831.68-
Aug 5, 202431.3831.3831.3831.3831.38-
Aug 2, 202431.7631.7631.7631.7631.76-
Aug 1, 202431.7631.7631.4431.4431.4410
Jul 31, 202432.2232.2232.2232.2232.22-
Jul 30, 202432.0832.4032.0832.4032.4050
Jul 29, 202432.5632.5632.5632.5632.5610
Jul 26, 202431.6631.6631.6631.6631.66-
Jul 25, 202432.9032.9032.9032.9032.90-
Jul 24, 202432.1232.1232.1232.1232.12-
Jul 23, 202431.7632.5231.7632.5232.52122
Jul 22, 202430.7430.7430.7430.7430.74-
Jul 19, 202432.8032.8032.8032.8032.80-
Jul 18, 202433.7233.7233.7233.7233.72-
Jul 17, 202433.1033.1033.1033.1033.10-
Jul 16, 202432.6432.6432.6432.6432.64-
Jul 15, 202432.8632.8632.8632.8632.86-
Jul 12, 202432.0033.3032.0033.3033.3015
Jul 11, 202431.7031.7031.7031.7031.70-
Jul 10, 202431.3031.3031.2431.2431.2470
Jul 9, 202431.4831.4831.4831.4831.48-
Jul 8, 202431.1831.1831.1831.1831.18-
Jul 5, 202430.7430.7430.7430.7430.74-
Jul 4, 202430.1830.1830.1830.1830.18-
Jul 3, 202431.0631.0630.8830.8830.8810
Jul 2, 202430.9630.9630.9630.9630.96-
Jul 1, 202430.8230.8230.8230.8230.82-
Jun 28, 202428.7829.3828.7829.3829.3855
Jun 27, 202426.2227.8026.2227.8027.8050
Jun 26, 202426.6626.6626.6626.6626.66-
Jun 25, 202427.2627.2627.2627.2627.26-
Jun 24, 202425.8825.8825.8825.8825.88-
Jun 21, 202426.0426.0426.0426.0426.04-
Jun 20, 202426.0026.0026.0026.0026.00-
Jun 19, 202427.0027.0027.0027.0027.00-
Jun 18, 202427.1427.1427.1427.1427.14-
Jun 17, 202427.3227.3227.2027.2027.2010
Jun 14, 202427.7427.7427.7427.7427.74-
Jun 13, 202427.3227.3227.3227.3227.32-
Jun 12, 202427.2027.8827.2027.8827.8820
Jun 11, 202427.0227.0227.0227.0227.02-
Jun 10, 202427.5627.5627.5627.5627.56-
Jun 7, 202427.8827.8827.8827.8827.88-
Jun 6, 202427.9627.9627.9627.9627.96-
Jun 5, 202428.4828.4828.4828.4828.48-
Jun 4, 202428.8828.8828.8828.8828.88-
Jun 3, 202429.8829.8829.8829.8829.88-
May 31, 202428.3028.3028.3028.3028.30-
May 30, 202428.1428.5428.1428.5428.5450
May 29, 202429.9429.9429.3829.3829.38201
May 28, 202430.3430.3430.3430.3430.34-
May 27, 202430.1030.1030.1030.1030.10-
May 24, 202430.2430.2430.2430.2430.24-
May 23, 202430.0430.7430.0430.7030.70238
May 22, 202430.3430.7230.3430.7230.72150
May 21, 202430.1430.1430.1430.1430.14-
May 20, 202431.2831.2831.2831.2831.28-
May 17, 202431.9031.9031.9031.9031.90-
May 16, 202431.6231.6231.6231.6231.62-
May 15, 202432.2632.2632.2632.2632.26-
May 14, 202436.3636.3636.3636.3636.36-
May 13, 202436.3436.3436.3436.3436.34-
May 10, 202436.6236.6236.6236.6236.62-
May 9, 202438.3238.3238.3238.3238.32-
May 8, 202437.3037.3037.3037.3037.30-
May 7, 202436.7836.7836.7836.7836.78-
May 6, 202437.6037.6037.6037.6037.60-
May 3, 202437.5437.5437.5437.5437.54-
May 2, 202438.9438.9438.9438.9438.94-
Apr 30, 202439.6039.6039.6039.6039.60-
Apr 29, 202439.3639.3639.3639.3639.36-
Apr 26, 202438.6038.6038.6038.6038.60-
Apr 25, 202438.7238.7238.7238.7238.72-
Apr 24, 202438.7238.7238.7238.7238.72-
Apr 23, 202438.0038.0038.0038.0038.00-
Apr 22, 202436.6436.6436.6436.6436.64-
Apr 19, 202437.1637.1637.1637.1637.16-
Apr 18, 202437.3437.3437.3437.3437.34-
Apr 17, 202437.9437.9437.9437.9437.94-
Apr 16, 202438.0038.0038.0038.0038.00-
Apr 15, 202437.3438.4437.3438.1838.18100
Apr 12, 202439.7239.7239.7239.7239.72-
Apr 11, 202439.5039.5039.5039.5039.50-
Apr 10, 202439.9239.9239.9239.9239.92-
Apr 9, 202440.1040.1040.1040.1040.10-
Apr 8, 202439.4639.4639.4639.4639.46-
Apr 5, 202439.0039.0039.0039.0039.00-
Apr 4, 202439.3639.3639.3639.3639.36-
Apr 3, 202439.7839.7839.7839.7839.78-
Apr 2, 202439.2239.2239.2239.2239.22-
Mar 28, 202440.4040.4040.4040.4040.40-
Mar 27, 202439.4039.4039.4039.4039.40-
Mar 26, 202439.4039.4039.4039.4039.40-
Mar 25, 202439.8039.8039.8039.8039.80-
Mar 22, 202440.6040.6040.6040.6040.60-
Mar 21, 202440.8040.8040.8040.8040.80-
Mar 20, 202439.8039.8039.8039.8039.80-
Mar 19, 202439.6039.6039.6039.6039.60-
Mar 18, 202440.4040.4040.4040.4040.40-
Mar 15, 2024 0.15 Dividend
Mar 15, 202439.2039.2039.2039.2039.20-
Mar 14, 202439.0039.0039.0039.0038.85-
Mar 13, 202438.8038.8038.8038.8038.65-
Mar 12, 202436.8036.8036.8036.8036.66-
Mar 11, 202437.8037.8037.8037.8037.65-
Mar 8, 202437.2038.4037.2038.4038.2520
Mar 7, 202438.8038.8038.8038.8038.65-
Mar 6, 202438.8038.8038.8038.8038.65-
Mar 5, 202439.2039.2039.2039.2039.05-
Mar 4, 202439.2039.2039.2039.2039.05-
Mar 1, 202440.2040.2039.4039.6039.45110
Feb 29, 202439.4042.8039.4042.8042.64100
Feb 28, 202438.2039.4038.2039.4039.2525
Feb 27, 202437.6037.6037.6037.6037.46-
Feb 26, 202438.0038.0038.0038.0037.8560
Feb 23, 202438.4038.4038.4038.4038.2527
Feb 22, 202436.8036.8036.8036.8036.66-
Feb 21, 202437.0037.0037.0037.0036.86-
Feb 20, 202438.2038.2038.2038.2038.05-
Feb 19, 202437.0037.0037.0037.0036.86-
Feb 16, 202436.8036.8036.8036.8036.66-
Feb 15, 202438.0038.0038.0038.0037.85-
Feb 14, 202438.4038.4038.4038.4038.25-
Feb 13, 202438.8038.8038.8038.8038.65-
Feb 12, 202438.4039.2038.4039.2039.054
Feb 9, 202437.8037.8037.8037.8037.65-
Feb 8, 202438.0038.8038.0038.8038.65200
Feb 7, 202437.4037.4037.4037.4037.26-
Feb 6, 202437.0037.0037.0037.0036.86-
Feb 5, 202436.0036.0036.0036.0035.86-
Feb 2, 202436.4036.8036.4036.4036.26610
Feb 1, 202435.6035.6035.6035.6035.46-
Jan 31, 202434.4036.0034.4036.0035.8650
Jan 30, 202432.8032.8032.8032.8032.67-
Jan 29, 202434.0034.0034.0034.0033.87-
Jan 26, 202433.6033.6033.6033.6033.47-
Jan 25, 202434.0034.0034.0034.0033.87-
Jan 24, 202433.4033.4033.4033.4033.27-
Jan 23, 202432.4032.4032.4032.4032.28-
Jan 22, 202431.6031.6031.6031.6031.48-
Jan 19, 202432.2032.2032.2032.2032.08-
Jan 18, 202433.0033.0033.0033.0032.87-
Jan 17, 202433.4033.4033.4033.4033.27-
Jan 16, 202433.6033.6033.6033.6033.47-
Jan 15, 202433.6033.6033.6033.6033.47-

Related Tickers

SSSGY Sartorius Aktiengesellschaft
36.53
0.00%
 
SUVPF Sartorius Aktiengesellschaft
214.66
0.00%
 
SDMHF Sartorius Stedim Biotech S.A.
207.00
0.00%
 
SRT.SG Sartorius AG
192.00
+2.70%