SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany · Delayed Price · Currency is EUR 23.00
-0.40 (-1.71%)
At close: Aug 28, 2025
ETR:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23.55 | 23.75 | 22.95 | 23.00 | - | -1.71% | 27,743 |
| Aug 27, 2025 | 23.40 | 23.65 | 23.30 | 23.40 | - | - | 21,576 |
| Aug 26, 2025 | 24.00 | 24.00 | 23.25 | 23.40 | - | -1.27% | 49,583 |
| Aug 25, 2025 | 23.80 | 23.95 | 23.55 | 23.70 | - | -0.42% | 24,006 |
| Aug 22, 2025 | 23.85 | 23.85 | 23.40 | 23.80 | - | 1.28% | 16,832 |
| Aug 21, 2025 | 23.25 | 23.55 | 22.95 | 23.50 | - | 0.86% | 32,303 |
| Aug 20, 2025 | 22.70 | 23.40 | 22.70 | 23.30 | - | 1.08% | 48,282 |
| Aug 19, 2025 | 22.60 | 23.20 | 22.60 | 23.05 | - | 1.54% | 50,305 |
| Aug 18, 2025 | 23.10 | 23.10 | 22.55 | 22.70 | - | -0.44% | 71,247 |
| Aug 15, 2025 | 23.00 | 23.35 | 22.75 | 22.80 | - | -0.44% | 29,350 |
| Aug 14, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | 29,109 |
| Aug 13, 2025 | 23.90 | 24.10 | 22.75 | 22.90 | - | -5.95% | 51,712 |
| Aug 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | - | 48,023 |
| Aug 11, 2025 | 25.10 | 25.10 | 24.10 | 24.35 | - | -0.20% | 44,498 |
| Aug 8, 2025 | 24.60 | 24.90 | 24.25 | 24.40 | - | -0.81% | 19,669 |
| Aug 7, 2025 | 23.50 | 24.65 | 23.40 | 24.60 | - | 4.24% | 26,525 |
| Aug 6, 2025 | 24.40 | 24.40 | 23.40 | 23.60 | - | -3.28% | 33,259 |
| Aug 5, 2025 | 23.55 | 24.70 | 22.90 | 24.40 | - | 1.67% | 73,587 |
| Aug 4, 2025 | 23.95 | 24.00 | 23.45 | 24.00 | - | 1.69% | 37,918 |
| Aug 1, 2025 | 23.60 | 23.80 | 23.30 | 23.60 | - | -0.84% | 45,073 |
| Jul 31, 2025 | 25.00 | 25.00 | 23.80 | 23.80 | - | -1.86% | 36,742 |
| Jul 30, 2025 | 24.35 | 24.50 | 24.05 | 24.25 | - | -0.41% | 24,560 |
| Jul 29, 2025 | 25.55 | 25.55 | 24.35 | 24.35 | - | -4.32% | 46,872 |
| Jul 28, 2025 | 26.30 | 26.35 | 25.40 | 25.45 | - | -2.30% | 44,781 |
| Jul 25, 2025 | 25.40 | 26.15 | 25.25 | 26.05 | - | 2.36% | 100,481 |
| Jul 24, 2025 | 25.95 | 25.95 | 24.75 | 25.45 | - | 3.25% | 63,793 |
| Jul 23, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | - | - | 38,552 |
| Jul 22, 2025 | 25.95 | 25.95 | 24.55 | 24.65 | - | -3.14% | 36,352 |
| Jul 21, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | - | - | 25,024 |
| Jul 18, 2025 | 26.05 | 26.10 | 25.35 | 25.45 | - | -1.36% | 49,430 |
| Jul 17, 2025 | 26.05 | 26.30 | 25.55 | 25.80 | - | -0.39% | 32,949 |
| Jul 16, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | - | 29,835 |
| Jul 15, 2025 | 25.80 | 26.30 | 25.80 | 25.90 | - | 0.19% | 31,340 |
| Jul 14, 2025 | 25.70 | 26.10 | 25.55 | 25.85 | - | -0.58% | 29,935 |
| Jul 11, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | - | -2.62% | 31,434 |
| Jul 10, 2025 | 26.30 | 26.80 | 25.75 | 26.70 | - | 4.09% | 57,986 |
| Jul 9, 2025 | 25.70 | 26.40 | 25.40 | 25.65 | - | 0.79% | 58,167 |
| Jul 8, 2025 | 25.95 | 26.30 | 25.35 | 25.45 | - | -3.78% | 55,485 |
| Jul 7, 2025 | 28.50 | 28.50 | 25.75 | 26.45 | - | -1.49% | 78,797 |
| Jul 4, 2025 | 27.05 | 27.05 | 26.35 | 26.85 | - | 1.13% | 39,421 |
| Jul 3, 2025 | 26.80 | 27.30 | 26.45 | 26.55 | - | -0.19% | 52,740 |
| Jul 2, 2025 | 26.90 | 27.45 | 26.50 | 26.60 | - | -6.01% | 62,136 |
| Jul 1, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | - | 67,095 |
| Jun 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | - | 60,975 |
| Jun 27, 2025 | 28.10 | 28.70 | 28.10 | 28.30 | - | 0.71% | 20,199 |
| Jun 26, 2025 | 28.40 | 28.65 | 27.75 | 28.10 | - | -0.35% | 28,700 |
| Jun 25, 2025 | 28.80 | 28.95 | 28.10 | 28.20 | - | -1.05% | 25,947 |
| Jun 24, 2025 | 29.95 | 29.95 | 28.50 | 28.50 | - | 0.18% | 28,037 |
| Jun 23, 2025 | 28.00 | 28.70 | 27.35 | 28.45 | - | 4.02% | 42,341 |
| Jun 20, 2025 | 27.30 | 27.95 | 26.00 | 27.35 | - | -0.36% | 79,697 |