Springer Nature AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 21.800 | 22.200 | 21.400 | 22.000 | 21.078 | 45,047 |
| 2025-11-10 | 21.500 | 21.700 | 21.400 | 21.650 | 20.742 | 20,879 |
| 2025-11-07 | 21.550 | 21.700 | 21.250 | 21.500 | 20.599 | 11,028 |
| 2025-11-06 | 21.450 | 21.650 | 21.350 | 21.350 | 20.455 | 22,382 |
| 2025-11-05 | 21.300 | 21.700 | 21.300 | 21.300 | 20.407 | 19,947 |
| 2025-11-04 | 21.500 | 21.600 | 21.400 | 21.550 | 20.647 | 5,179 |
| 2025-11-03 | 21.450 | 21.800 | 21.450 | 21.650 | 20.742 | 9,531 |
| 2025-10-31 | 21.800 | 22.200 | 21.600 | 21.600 | 20.695 | 29,896 |
| 2025-10-30 | 22.450 | 22.450 | 21.800 | 22.000 | 21.078 | 17,976 |
| 2025-10-29 | 22.900 | 23.050 | 22.500 | 22.600 | 21.653 | 26,232 |
| 2025-10-28 | 22.750 | 22.850 | 22.600 | 22.850 | 21.892 | 8,704 |
| 2025-10-27 | 22.600 | 23.200 | 22.600 | 22.850 | 21.892 | 9,396 |
| 2025-10-24 | 22.900 | 22.900 | 22.700 | 22.750 | 21.796 | 4,062 |
| 2025-10-23 | 22.800 | 23.000 | 22.600 | 22.800 | 21.844 | 6,889 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.8300 EUR |
| 2025-06-06 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.