Vienna - Delayed Quote EUR

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

Compare
24.38
-0.60
(-2.40%)
At close: 5:32:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202525.1425.2624.3824.3824.381,200
Jan 13, 202525.5825.5824.9824.9824.98-
Jan 10, 202525.6626.1825.5025.5025.50-
Jan 9, 202525.9426.3825.9426.3826.38-
Jan 8, 202525.5225.6625.0425.6625.66600
Jan 7, 202525.0025.5824.9225.5825.58-
Jan 6, 202524.3025.0624.3025.0625.06-
Jan 3, 202524.6424.6424.1424.3024.30-
Jan 2, 202525.1025.1424.8824.8824.88-
Dec 30, 202424.8225.0224.8225.0225.02-
Dec 27, 202424.6825.0024.6825.0025.00-
Dec 23, 202424.1624.7024.1624.7024.70-
Dec 20, 202424.0224.3423.4824.3424.34-
Dec 19, 202423.8824.3023.8824.0624.06-
Dec 18, 202424.2024.2023.9223.9223.92122
Dec 17, 202423.7824.2023.7823.9223.92-
Dec 16, 202424.1424.1423.7023.7023.70-
Dec 13, 202424.9424.9424.0624.0624.06-
Dec 12, 202426.4226.8824.1224.2024.203,927
Dec 11, 202426.3026.4626.0426.0426.04641
Dec 10, 202426.4627.3426.4626.8426.84241
Dec 9, 202426.4826.4826.1626.4626.46-
Dec 6, 202426.4626.6226.3026.4426.44-
Dec 5, 202427.9027.9027.0827.0827.08-
Dec 4, 202427.4027.7827.1027.7827.78-
Dec 3, 202427.0427.2426.6827.2427.24-
Dec 2, 202427.6427.6827.0227.0227.02-
Nov 29, 202427.1227.6427.1227.6427.64-
Nov 28, 202427.4227.4226.9627.0027.00241
Nov 27, 202427.1627.1626.8227.0227.02-
Nov 26, 202427.3427.4626.6827.0427.041,410
Nov 25, 202426.9227.0226.5426.7226.72-
Nov 22, 202426.3826.9226.3826.6826.682
Nov 21, 202426.4626.4625.9026.2626.26-
Nov 20, 202426.7427.1626.2426.3826.381,327
Nov 19, 202425.8626.6625.8426.6626.661,446
Nov 18, 202426.8426.8425.8025.8025.80446
Nov 15, 202427.7027.7026.1626.4626.461,294
Nov 14, 202428.1428.3428.1228.1228.12-
Nov 13, 202428.2228.2227.7827.9027.90341
Nov 12, 202428.9828.9828.3228.3228.32964
Nov 11, 202429.6629.6629.2229.2229.22-
Nov 8, 202429.4229.4228.9629.2429.24150
Nov 7, 202429.2229.7229.0829.0829.08-
Nov 6, 202429.3629.9629.3429.3429.34-
Nov 5, 202429.5429.6429.2629.5829.58-
Nov 4, 202429.7430.0629.6229.7229.72299
Nov 1, 202429.6229.9029.3429.9029.90-
Oct 31, 202430.0230.2229.8029.8029.80-
Oct 30, 202431.7431.8830.0630.2430.241,821
Oct 29, 202432.3432.3631.9632.1232.12-
Oct 28, 202432.1432.5231.8232.1632.16-
Oct 25, 202432.0032.0031.5231.5231.52-
Oct 24, 202430.5632.4430.5632.1232.122,566
Oct 23, 202431.2831.6630.7430.7430.74-
Oct 22, 202430.6631.4030.5831.4031.40-
Oct 21, 202431.3231.3230.9230.9830.98482
Oct 18, 202430.8231.2030.8231.2031.20-
Oct 17, 202431.1031.1030.1230.5630.56-
Oct 16, 202430.6231.1030.6231.0631.06-
Oct 15, 202430.0830.6829.9630.6830.68-
Oct 14, 202429.7230.0029.7030.0030.00125
Oct 11, 202429.0829.8229.0829.7429.74974
Oct 10, 202429.8629.8629.0429.0429.04-
Oct 9, 202429.7029.7029.2229.5629.56-
Oct 8, 202429.9029.9029.4429.4429.44-
Oct 7, 202430.2830.2829.4829.4829.48-
Oct 4, 202429.5630.2229.5630.1030.10312
Oct 3, 202430.9030.9029.4429.4429.44-
Oct 2, 202430.4830.5829.8629.9629.96-
Oct 1, 202430.9830.9830.5830.5830.58-
Sep 30, 202431.7631.7630.7430.7430.74258
Sep 27, 202430.8631.1830.7431.1831.18-
Sep 26, 202431.3631.3630.8830.8830.88-
Sep 25, 202430.6231.0830.6230.6630.66-
Sep 24, 202430.8030.8030.7430.7430.74-
Sep 23, 202430.5631.0430.5630.9630.96214
Sep 20, 202431.8031.8031.1031.1031.10116
Sep 19, 202431.5631.5630.9631.4631.46507
Sep 18, 202431.5631.5630.8631.0431.041,199
Sep 17, 202431.9031.9631.5631.5631.56-
Sep 16, 202432.4432.4431.6831.8031.80-
Sep 13, 202431.8232.3831.8232.3832.38-
Sep 12, 202433.9833.9832.2832.2832.28-
Sep 11, 202434.4034.4033.6633.6633.66516
Sep 10, 202434.4434.4433.9433.9433.94-
Sep 9, 202434.2434.4234.1234.2434.24-
Sep 6, 202434.4434.4433.9633.9633.96580
Sep 5, 202434.3234.5234.1034.1034.10-
Sep 4, 202434.2434.3034.1434.3034.30-
Sep 3, 202435.0635.0634.4834.4834.48-
Sep 2, 202435.8435.8434.7835.4435.44502
Aug 30, 202435.7836.4035.7635.9235.92139
Aug 29, 202434.5836.3234.5835.7835.78-
Aug 28, 202432.2832.5232.1232.1232.12508
Aug 27, 202432.2032.3831.7232.3832.38-
Aug 26, 202430.6632.4830.6632.0832.081,188
Aug 23, 202431.5431.5430.3630.7230.72-
Aug 22, 202430.7431.5630.7431.4831.48-
Aug 21, 202431.4431.4631.3431.4431.44-
Aug 20, 202431.4431.5231.2031.2031.20-
Aug 19, 202431.4431.6231.2431.5231.52-
Aug 16, 202432.2632.2631.2831.2831.28224
Aug 15, 202432.5632.5632.1832.2832.28-
Aug 14, 202432.1232.4632.1232.4632.4694
Aug 13, 202432.7232.7231.7432.0032.00-
Aug 12, 202433.0433.0432.8232.8432.84-
Aug 9, 202432.8432.8432.4032.7832.78516
Aug 8, 202432.6832.6832.1032.3432.3483
Aug 7, 202433.3033.5432.1032.4432.44778
Aug 6, 202432.1233.1431.7232.8432.84873
Aug 5, 202431.7631.8230.9031.7231.72742
Aug 2, 202431.6431.6431.4231.4231.42-
Aug 1, 202431.7632.2031.5432.0032.00-
Jul 31, 202433.1433.1431.9831.9831.98-
Jul 30, 202432.5832.7431.7032.7432.74516
Jul 29, 202432.2832.4832.2432.4832.48-
Jul 26, 202432.2032.5432.2032.3832.38-
Jul 25, 202432.8232.8231.3431.9031.90912
Jul 24, 202432.5433.1432.5433.1433.14-
Jul 23, 202432.1232.5631.8232.3432.34-
Jul 22, 202431.4032.1031.3431.9631.961,034
Jul 19, 202432.0032.0031.2831.2831.28-
Jul 18, 202433.1433.2833.0433.2833.28-
Jul 17, 202433.6834.0633.5634.0634.06-
Jul 16, 202432.9233.5432.8233.5433.54-
Jul 15, 202433.3033.3232.6233.1233.12621
Jul 12, 202432.5233.2632.2833.2633.26516
Jul 11, 202431.4032.3631.3832.3632.36-
Jul 10, 202431.2431.2430.6031.2231.22-
Jul 9, 202431.8231.8230.6030.6030.60-
Jul 8, 202431.2031.9431.2031.9231.92489
Jul 5, 202431.6031.6031.2031.3831.38-
Jul 4, 202430.3231.1830.3231.1831.18-
Jul 3, 202430.8630.9630.0430.4230.42612
Jul 2, 202431.0231.0231.0231.0231.02-
Jul 1, 202430.8631.3030.7631.0631.06391
Jun 28, 202429.7430.5829.7430.5830.5845
Jun 27, 202426.2229.1026.2229.1029.10-
Jun 26, 202427.0427.0426.4826.4826.48-
Jun 25, 202426.5426.7826.5426.7626.76353
Jun 24, 202426.2227.3626.2227.3627.36185
Jun 21, 202426.5026.5025.9026.2626.26458
Jun 20, 202426.1826.3426.1426.3426.3472
Jun 19, 202427.1627.1626.1026.1026.10-
Jun 18, 202427.6227.6227.1827.1827.18-
Jun 17, 202427.4627.4627.4027.4027.40-
Jun 14, 202427.2827.2827.2827.2827.28-
Jun 13, 202427.7228.1027.7228.1028.10-
Jun 12, 202427.5427.5427.5427.5427.54-
Jun 11, 202427.2427.3027.2427.3027.30-
Jun 10, 202427.2827.2827.2827.2827.28-
Jun 7, 202428.0628.0628.0628.0628.06-
Jun 6, 202428.3828.3828.0828.0828.08-
Jun 5, 202428.7228.7228.1228.1228.12-
Jun 4, 202428.8628.8628.8028.8028.80185
Jun 3, 202429.1229.3228.7629.1429.14548
May 31, 202429.3029.3029.3029.3029.30-
May 30, 202428.5628.5628.3428.4428.44370
May 29, 202430.2230.2228.6828.6828.68-
May 28, 202430.7630.8430.6830.6830.68131
May 27, 202430.5630.5830.5630.5830.58-
May 24, 202430.3830.5030.3830.5030.50-
May 23, 202430.6030.6630.5230.5230.52198
May 22, 202430.6830.6830.5430.5430.54-
May 21, 202430.3630.4630.3630.4630.46-
May 20, 202431.5631.5630.3630.3630.36-
May 17, 202431.5432.0431.1431.2231.22948
May 16, 202431.5632.0431.5632.0232.02802
May 15, 202431.9231.9231.9231.9231.92-
May 14, 202436.4637.3836.4637.3837.38-
May 13, 202436.2236.5436.2236.5436.54-
May 10, 202436.6436.9636.4436.9636.96370
May 9, 202438.5838.5837.2237.2237.22-
May 8, 202437.7638.5037.7638.5038.5092
May 7, 202438.0638.0637.7437.7437.74-
May 6, 202438.1038.1036.9836.9836.98-
May 3, 202438.2238.2838.1238.2838.28370
May 2, 202439.1639.1637.3437.6037.60483
Apr 30, 202440.0640.0639.2439.2439.24-
Apr 29, 202439.8439.9439.8439.9439.94-
Apr 26, 202439.4439.7239.4439.7239.72-
Apr 25, 202439.2839.2838.9438.9438.94-
Apr 24, 202438.9839.2438.9839.2439.24-
Apr 23, 202438.5039.1638.5038.9438.94555
Apr 22, 202437.2038.3037.2038.1838.18433
Apr 19, 202437.5037.5036.6637.0437.04308
Apr 18, 202437.8437.8437.7037.7037.70-
Apr 17, 202438.1438.1438.1038.1038.10-
Apr 16, 202438.3638.3638.1838.1838.1818
Apr 15, 202438.5238.5238.4638.4638.46-
Apr 12, 202439.6639.6638.1838.1838.1892
Apr 11, 202439.8440.0839.8440.0840.08-
Apr 10, 202440.7240.8239.5440.0640.06555
Apr 9, 202440.4440.4440.3640.3640.36-
Apr 8, 202439.9240.4439.9240.4440.44528
Apr 5, 202439.2039.9839.2039.9839.984
Apr 4, 202439.6839.6839.6639.6639.66-
Apr 3, 202439.9239.9238.8239.8039.80942
Apr 2, 202440.0040.4240.0040.4240.42-
Mar 28, 202439.8039.8039.8039.8039.80-
Mar 27, 202439.2040.6039.2040.6040.60633
Mar 26, 202439.6039.8039.2039.8039.80302
Mar 25, 202440.0040.0040.0040.0040.00-
Mar 22, 202441.0041.0039.4039.4039.40-
Mar 21, 202441.6041.6040.8040.8040.80-
Mar 20, 202440.0040.8040.0040.8040.80272
Mar 19, 202440.0040.4040.0040.4040.40425
Mar 18, 202439.8040.0039.8040.0040.00-
Mar 15, 2024 0.15 Dividend
Mar 15, 202439.0040.6039.0040.6040.60-
Mar 14, 202439.4039.4039.4039.4039.25-
Mar 13, 202439.6039.6039.6039.6039.45-
Mar 12, 202436.6039.0036.6039.0038.85-
Mar 11, 202438.4038.4036.4036.4036.26-
Mar 8, 202437.4037.4037.4037.4037.26-
Mar 7, 202438.8038.8037.4037.4037.26-
Mar 6, 202439.0039.0038.8038.8038.65-
Mar 5, 202439.8040.0039.0039.0038.85314
Mar 4, 202439.6039.6039.6039.6039.45-
Mar 1, 202440.4040.4039.4039.4039.25-
Feb 29, 202440.4041.2040.4041.2041.04-
Feb 28, 202439.0039.6038.6039.6039.45178
Feb 27, 202438.0038.6038.0038.4038.25273
Feb 26, 202438.4038.4037.8037.8037.66302
Feb 23, 202438.2038.2038.0038.0037.86-
Feb 22, 202437.8037.8037.8037.8037.66-
Feb 21, 202437.0037.0037.0037.0036.86-
Feb 20, 202438.6038.6037.4037.4037.26-
Feb 19, 202436.2038.2036.2038.2038.05-
Feb 16, 202437.0037.2037.0037.2037.06-
Feb 15, 202438.4038.4036.4036.4036.26-
Feb 14, 202438.8038.8038.0038.0037.8675
Feb 13, 202439.6039.6038.6038.6038.45-
Feb 12, 202438.8039.2038.8039.2039.0550
Feb 9, 202438.0038.4037.6038.4038.25302
Feb 8, 202438.2038.2037.8037.8037.66100
Feb 7, 202437.8038.2037.8038.2038.05-
Feb 6, 202437.0037.4037.0037.4037.26-
Feb 5, 202435.8037.0035.8037.0036.86302
Feb 2, 202436.6036.6035.8035.8035.66-
Feb 1, 202436.2036.2036.2036.2036.06-
Jan 31, 202434.6036.2034.6036.2036.06604
Jan 30, 202432.8034.6032.8034.6034.47906
Jan 29, 202433.8033.8032.8032.8032.68-
Jan 26, 202433.6033.8033.6033.8033.67-
Jan 25, 202434.4034.4034.0034.0033.87-
Jan 24, 202433.8034.4033.8034.4034.27604
Jan 23, 202432.8033.8032.8033.8033.67-
Jan 22, 202431.8032.4031.8032.4032.28-
Jan 19, 202432.4032.4031.6031.6031.48-
Jan 18, 202432.8032.8032.4032.4032.28-
Jan 17, 202433.0033.0032.8032.8032.68-
Jan 16, 202433.6033.6033.4033.4033.27-
Jan 15, 202433.8033.8033.6033.6033.47-

Related Tickers

SSSGY Sartorius Aktiengesellschaft
36.53
0.00%
 
SDMHF Sartorius Stedim Biotech S.A.
201.75
+3.46%
 
SUVPF Sartorius Aktiengesellschaft
214.66
0.00%
 
SRT.SG Sartorius AG
187.00
-2.30%
 
GXI.DE Gerresheimer AG
65.45
-1.21%
 
YPSN.SW Ypsomed Holding AG
324.50
-1.96%
 
STVN Stevanato Group S.p.A.
21.65
-1.23%