SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany · Delayed Price · Currency is EUR 19.44
+0.02 (0.10%)
Last updated: Oct 30, 2025, 11:09 AM CET
ETR:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.64 | 19.76 | 19.28 | 19.42 | 19.42 | -1.32% | 72,174 |
| Oct 28, 2025 | 20.00 | 20.00 | 19.64 | 19.68 | 19.68 | -0.51% | 32,068 |
| Oct 27, 2025 | 20.00 | 20.05 | 19.78 | 19.78 | 19.78 | -1.10% | 40,978 |
| Oct 24, 2025 | 20.40 | 20.50 | 19.84 | 20.00 | 20.00 | -1.23% | 47,559 |
| Oct 23, 2025 | 20.00 | 20.45 | 19.96 | 20.25 | 20.25 | 0.75% | 84,574 |
| Oct 22, 2025 | 20.00 | 20.20 | 19.72 | 20.10 | 20.10 | - | 102,213 |
| Oct 21, 2025 | 20.20 | 20.35 | 20.10 | 20.10 | 20.10 | -0.99% | 34,624 |
| Oct 20, 2025 | 19.90 | 20.50 | 19.78 | 20.30 | 20.30 | 2.01% | 51,346 |
| Oct 17, 2025 | 19.92 | 20.20 | 19.60 | 19.90 | 19.90 | -0.50% | 21,195 |
| Oct 16, 2025 | 19.90 | 20.15 | 19.74 | 20.00 | 20.00 | 0.30% | 75,329 |
| Oct 15, 2025 | 20.05 | 20.20 | 19.84 | 19.94 | 19.94 | -0.30% | 65,355 |
| Oct 14, 2025 | 20.20 | 20.35 | 20.00 | 20.00 | 20.00 | -1.72% | 36,073 |
| Oct 13, 2025 | 20.20 | 20.55 | 20.20 | 20.35 | 20.35 | -0.25% | 35,990 |
| Oct 10, 2025 | 21.15 | 21.15 | 20.40 | 20.40 | 20.40 | -2.86% | 60,479 |
| Oct 9, 2025 | 20.95 | 21.10 | 20.20 | 21.00 | 21.00 | 2.19% | 55,963 |
| Oct 8, 2025 | 20.50 | 20.70 | 20.45 | 20.55 | 20.55 | -0.96% | 76,030 |
| Oct 7, 2025 | 21.70 | 21.70 | 20.75 | 20.75 | 20.75 | -2.81% | 46,896 |
| Oct 6, 2025 | 21.80 | 21.95 | 21.35 | 21.35 | 21.35 | -0.93% | 49,527 |
| Oct 3, 2025 | 21.85 | 22.10 | 21.20 | 21.55 | 21.55 | -1.15% | 98,667 |
| Oct 2, 2025 | 21.60 | 22.10 | 21.50 | 21.80 | 21.80 | 1.40% | 35,370 |
| Oct 1, 2025 | 21.25 | 21.70 | 21.10 | 21.50 | 21.50 | 1.90% | 50,177 |
| Sep 30, 2025 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 0.48% | 46,879 |
| Sep 29, 2025 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | 2.69% | 56,531 |
| Sep 26, 2025 | 21.20 | 21.35 | 20.25 | 20.45 | 20.45 | -3.54% | 66,649 |
| Sep 25, 2025 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -4.50% | 61,144 |
| Sep 24, 2025 | 21.35 | 22.35 | 21.35 | 22.20 | 22.20 | 2.54% | 80,799 |
| Sep 23, 2025 | 21.80 | 22.25 | 21.50 | 21.65 | 21.65 | -0.23% | 39,624 |
| Sep 22, 2025 | 21.65 | 22.20 | 21.45 | 21.70 | 21.70 | 0.23% | 114,411 |
| Sep 19, 2025 | 21.60 | 21.90 | 21.50 | 21.65 | 21.65 | 0.23% | 106,054 |
| Sep 18, 2025 | 21.95 | 21.95 | 21.15 | 21.60 | 21.60 | -0.92% | 92,348 |
| Sep 17, 2025 | 21.45 | 21.80 | 21.25 | 21.80 | 21.80 | 2.35% | 72,629 |
| Sep 16, 2025 | 21.50 | 21.55 | 21.25 | 21.30 | 21.30 | -1.62% | 54,651 |
| Sep 15, 2025 | 21.30 | 21.75 | 21.30 | 21.65 | 21.65 | 1.88% | 59,570 |
| Sep 12, 2025 | 21.60 | 21.60 | 21.15 | 21.25 | 21.25 | 0.47% | 50,430 |
| Sep 11, 2025 | 21.35 | 21.55 | 21.05 | 21.15 | 21.15 | -0.47% | 28,266 |
| Sep 10, 2025 | 21.75 | 21.75 | 21.15 | 21.25 | 21.25 | -1.16% | 34,369 |
| Sep 9, 2025 | 21.70 | 21.80 | 21.45 | 21.50 | 21.50 | -1.60% | 102,394 |
| Sep 8, 2025 | 21.90 | 22.00 | 21.55 | 21.85 | 21.85 | 0.69% | 33,394 |
| Sep 5, 2025 | 21.95 | 22.00 | 21.55 | 21.70 | 21.70 | -0.46% | 24,246 |
| Sep 4, 2025 | 21.75 | 22.00 | 21.55 | 21.80 | 21.80 | 0.23% | 29,953 |
| Sep 3, 2025 | 21.90 | 22.40 | 21.75 | 21.75 | 21.75 | -0.46% | 48,927 |
| Sep 2, 2025 | 22.55 | 22.70 | 21.80 | 21.85 | 21.85 | -3.74% | 47,438 |
| Sep 1, 2025 | 22.70 | 22.95 | 22.60 | 22.70 | 22.70 | -0.44% | 39,138 |
| Aug 29, 2025 | 23.05 | 23.15 | 22.80 | 22.80 | 22.80 | -0.87% | 38,840 |
| Aug 28, 2025 | 23.55 | 23.75 | 22.95 | 23.00 | 23.00 | -1.71% | 27,743 |
| Aug 27, 2025 | 23.40 | 23.65 | 23.30 | 23.40 | 23.40 | - | 21,576 |
| Aug 26, 2025 | 24.00 | 24.00 | 23.25 | 23.40 | 23.40 | -1.27% | 49,583 |
| Aug 25, 2025 | 23.80 | 23.95 | 23.55 | 23.70 | 23.70 | -0.42% | 24,006 |
| Aug 22, 2025 | 23.85 | 23.85 | 23.40 | 23.80 | 23.80 | 1.28% | 16,832 |
| Aug 21, 2025 | 23.25 | 23.55 | 22.95 | 23.50 | 23.50 | 0.86% | 32,303 |