SCHOTT Pharma AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 18.020 | 18.860 | 17.960 | 18.860 | 18.625 | 37,220 |
| 2025-11-10 | 18.160 | 18.320 | 17.900 | 17.920 | 17.697 | 57,584 |
| 2025-11-07 | 18.400 | 18.400 | 17.900 | 18.000 | 17.776 | 43,837 |
| 2025-11-06 | 18.640 | 18.740 | 18.080 | 18.220 | 17.993 | 77,814 |
| 2025-11-05 | 18.800 | 19.020 | 18.620 | 18.620 | 18.388 | 31,958 |
| 2025-11-04 | 18.940 | 19.140 | 18.860 | 18.980 | 18.743 | 33,705 |
| 2025-11-03 | 19.560 | 19.560 | 19.000 | 19.000 | 18.763 | 41,985 |
| 2025-10-31 | 19.200 | 19.600 | 19.200 | 19.420 | 19.178 | 20,083 |
| 2025-10-30 | 19.560 | 19.580 | 19.240 | 19.400 | 19.158 | 21,721 |
| 2025-10-29 | 19.640 | 19.760 | 19.280 | 19.420 | 19.178 | 72,174 |
| 2025-10-28 | 20.000 | 20.000 | 19.640 | 19.680 | 19.435 | 32,068 |
| 2025-10-27 | 20.000 | 20.050 | 19.780 | 19.780 | 19.533 | 40,978 |
| 2025-10-24 | 20.400 | 20.500 | 19.840 | 20.000 | 19.751 | 47,559 |
| 2025-10-23 | 20.000 | 20.450 | 19.960 | 20.250 | 19.998 | 84,574 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-04 | 0.1800 EUR |
| 2025-02-05 | 0.1600 EUR |
| 2024-03-15 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.