SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany · Delayed Price · Currency is EUR 17.36
+0.04 (0.23%)
Last updated: Jun 16, 2026, 12:59 PM CET
ETR:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 16.20 | 17.30 | 15.90 | 17.30 | - | -0.12% | - |
| Jun 15, 2026 | 17.90 | 18.06 | 17.30 | 17.32 | 17.32 | -1.70% | 46,598 |
| Jun 12, 2026 | 17.54 | 17.66 | 17.16 | 17.62 | 17.62 | 1.73% | 70,239 |
| Jun 11, 2026 | 17.62 | 17.76 | 17.28 | 17.32 | 17.32 | -1.03% | 45,873 |
| Jun 10, 2026 | 17.50 | 17.74 | 17.32 | 17.50 | 17.50 | 0.11% | 94,297 |
| Jun 9, 2026 | 17.44 | 17.74 | 17.44 | 17.48 | 17.48 | -0.79% | 46,810 |
| Jun 8, 2026 | 17.16 | 17.68 | 16.88 | 17.62 | 17.62 | 1.03% | 50,191 |
| Jun 5, 2026 | 17.58 | 18.00 | 17.44 | 17.44 | 17.44 | -1.36% | 62,701 |
| Jun 4, 2026 | 17.10 | 17.68 | 17.10 | 17.68 | 17.68 | 2.31% | 32,611 |
| Jun 3, 2026 | 17.50 | 17.50 | 17.12 | 17.28 | 17.28 | -0.35% | 45,479 |
| Jun 2, 2026 | 17.60 | 17.90 | 17.10 | 17.34 | 17.34 | 0.58% | 62,103 |
| Jun 1, 2026 | 17.84 | 17.94 | 17.22 | 17.24 | 17.24 | -5.27% | 69,297 |
| May 29, 2026 | 18.20 | 18.28 | 17.94 | 18.20 | 18.20 | 1.22% | 226,523 |
| May 28, 2026 | 17.34 | 18.04 | 17.12 | 17.98 | 17.98 | 2.98% | 72,138 |
| May 27, 2026 | 17.18 | 17.64 | 17.18 | 17.46 | 17.46 | 2.11% | 84,814 |
| May 26, 2026 | 17.00 | 17.14 | 16.82 | 17.10 | 17.10 | 0.23% | 38,929 |
| May 25, 2026 | 17.26 | 17.26 | 16.94 | 17.06 | 17.06 | 0.47% | 20,291 |
| May 22, 2026 | 16.82 | 17.14 | 16.58 | 16.98 | 16.98 | 1.92% | 89,266 |
| May 21, 2026 | 16.50 | 16.82 | 16.50 | 16.66 | 16.66 | 0.36% | 44,520 |
| May 20, 2026 | 16.18 | 16.72 | 16.02 | 16.60 | 16.60 | 2.85% | 56,016 |
| May 19, 2026 | 16.50 | 16.60 | 16.10 | 16.14 | 16.14 | -2.30% | 48,216 |
| May 18, 2026 | 16.20 | 16.54 | 16.08 | 16.52 | 16.52 | 0.85% | 90,839 |
| May 15, 2026 | 16.32 | 16.80 | 16.08 | 16.38 | 16.38 | -1.09% | 112,195 |
| May 14, 2026 | 16.00 | 16.76 | 15.84 | 16.56 | 16.56 | 3.76% | 114,744 |
| May 13, 2026 | 16.00 | 16.22 | 14.80 | 15.96 | 15.96 | 1.66% | 152,675 |
| May 12, 2026 | 15.80 | 16.04 | 15.62 | 15.70 | 15.70 | -1.63% | 97,198 |
| May 11, 2026 | 15.50 | 15.96 | 15.48 | 15.96 | 15.96 | 2.18% | 73,280 |
| May 8, 2026 | 15.60 | 15.66 | 15.40 | 15.62 | 15.62 | 0.13% | 47,817 |
| May 7, 2026 | 15.42 | 15.80 | 15.42 | 15.60 | 15.60 | 1.30% | 98,979 |
| May 6, 2026 | 14.80 | 15.42 | 14.80 | 15.40 | 15.40 | 3.08% | 64,216 |
| May 5, 2026 | 15.08 | 15.26 | 14.54 | 14.94 | 14.94 | -0.53% | 70,930 |
| May 4, 2026 | 15.24 | 15.24 | 14.86 | 15.02 | 15.02 | 0.54% | 56,842 |
| Apr 30, 2026 | 14.54 | 15.04 | 14.48 | 14.94 | 14.94 | 2.05% | 83,082 |
| Apr 29, 2026 | 14.52 | 14.84 | 14.52 | 14.64 | 14.64 | -1.48% | 90,114 |
| Apr 28, 2026 | 15.26 | 15.30 | 14.78 | 14.86 | 14.86 | -1.33% | 56,997 |
| Apr 27, 2026 | 15.00 | 15.12 | 14.80 | 15.06 | 15.06 | 0.94% | 55,571 |
| Apr 24, 2026 | 15.22 | 15.22 | 14.66 | 14.92 | 14.92 | -1.84% | 96,437 |
| Apr 23, 2026 | 15.18 | 15.36 | 15.00 | 15.20 | 15.20 | -0.65% | 94,990 |
| Apr 22, 2026 | 15.16 | 15.44 | 15.16 | 15.30 | 15.30 | -0.78% | 65,850 |
| Apr 21, 2026 | 15.02 | 15.70 | 15.00 | 15.42 | 15.42 | 0.13% | 75,503 |
| Apr 20, 2026 | 15.30 | 15.48 | 15.16 | 15.40 | 15.40 | -1.41% | 101,860 |
| Apr 17, 2026 | 14.88 | 15.72 | 14.88 | 15.62 | 15.62 | 4.69% | 188,635 |
| Apr 16, 2026 | 14.44 | 14.96 | 14.44 | 14.92 | 14.92 | 1.63% | 64,587 |
| Apr 15, 2026 | 14.46 | 14.68 | 14.40 | 14.68 | 14.68 | 2.23% | 53,283 |
| Apr 14, 2026 | 13.98 | 14.54 | 13.86 | 14.36 | 14.36 | 3.16% | 116,425 |
| Apr 13, 2026 | 13.72 | 14.00 | 13.54 | 13.92 | 13.92 | - | 39,495 |
| Apr 10, 2026 | 13.74 | 14.18 | 13.60 | 13.92 | 13.92 | 1.75% | 136,426 |
| Apr 9, 2026 | 13.58 | 13.76 | 13.42 | 13.68 | 13.68 | -0.29% | 83,386 |
| Apr 8, 2026 | 14.32 | 14.32 | 13.66 | 13.72 | 13.72 | 3.31% | 74,627 |
| Apr 7, 2026 | 13.82 | 13.82 | 13.26 | 13.28 | 13.28 | -3.07% | 79,198 |