Springer Nature AG & Co. KGaA (ETR:SPG)
Germany · Delayed Price · Currency is EUR 18.78
+0.06 (0.32%)
At close: Jul 31, 2025, 5:30 PM CET
ETR:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.80 | 19.04 | 18.72 | 18.78 | - | 0.32% | 25,168 |
| Jul 30, 2025 | 18.84 | 19.10 | 18.72 | 18.72 | - | -1.47% | 19,673 |
| Jul 29, 2025 | 19.08 | 19.24 | 18.90 | 19.00 | - | -1.04% | 16,960 |
| Jul 28, 2025 | 19.52 | 19.60 | 19.10 | 19.20 | - | -2.04% | 26,209 |
| Jul 25, 2025 | 19.12 | 19.78 | 19.10 | 19.60 | - | 1.03% | 34,442 |
| Jul 24, 2025 | 19.30 | 19.70 | 18.62 | 19.40 | - | 1.46% | 41,686 |
| Jul 23, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | - | - | 17,274 |
| Jul 22, 2025 | 18.76 | 19.20 | 18.72 | 19.12 | - | 1.27% | 38,431 |
| Jul 21, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | - | - | 23,222 |
| Jul 18, 2025 | 18.44 | 19.36 | 18.44 | 18.88 | - | 0.53% | 25,794 |
| Jul 17, 2025 | 19.48 | 19.64 | 18.68 | 18.78 | - | -2.09% | 22,407 |
| Jul 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | - | 15,655 |
| Jul 15, 2025 | 18.98 | 19.30 | 18.98 | 19.18 | - | 0.21% | 10,307 |
| Jul 14, 2025 | 19.70 | 19.80 | 18.86 | 19.14 | - | -2.35% | 17,569 |
| Jul 11, 2025 | 19.58 | 19.74 | 19.36 | 19.60 | - | -1.41% | 16,466 |
| Jul 10, 2025 | 19.50 | 19.92 | 19.40 | 19.88 | - | 1.95% | 30,820 |
| Jul 9, 2025 | 19.00 | 19.50 | 18.88 | 19.50 | - | 1.25% | 40,111 |
| Jul 8, 2025 | 19.68 | 19.68 | 19.14 | 19.26 | - | -1.23% | 21,387 |
| Jul 7, 2025 | 19.26 | 19.64 | 19.22 | 19.50 | - | 2.09% | 14,140 |
| Jul 4, 2025 | 19.08 | 19.14 | 18.76 | 19.10 | - | 0.42% | 17,132 |
| Jul 3, 2025 | 19.56 | 19.56 | 18.84 | 19.02 | - | -1.76% | 20,819 |
| Jul 2, 2025 | 19.72 | 19.82 | 19.18 | 19.36 | - | 2.11% | 20,573 |
| Jul 1, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | - | - | 45,423 |
| Jun 30, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | - | - | 19,616 |
| Jun 27, 2025 | 19.36 | 19.36 | 18.96 | 18.96 | - | -0.73% | 31,418 |
| Jun 26, 2025 | 19.18 | 19.30 | 19.06 | 19.10 | - | -0.73% | 15,147 |
| Jun 25, 2025 | 19.76 | 19.80 | 18.90 | 19.24 | - | -2.73% | 37,408 |
| Jun 24, 2025 | 20.20 | 20.20 | 19.62 | 19.78 | - | -0.10% | 21,674 |
| Jun 23, 2025 | 19.62 | 20.00 | 19.62 | 19.80 | - | -0.20% | 16,485 |
| Jun 20, 2025 | 19.86 | 19.96 | 19.70 | 19.84 | - | 1.02% | 1,055,723 |
| Jun 19, 2025 | 19.58 | 20.00 | 19.56 | 19.64 | - | -0.91% | 24,177 |
| Jun 18, 2025 | 19.70 | 19.84 | 19.48 | 19.82 | - | 0.30% | 32,088 |
| Jun 17, 2025 | 20.20 | 20.20 | 19.54 | 19.76 | - | -3.14% | 79,829 |
| Jun 16, 2025 | 20.70 | 21.00 | 19.86 | 20.40 | - | -0.73% | 55,477 |
| Jun 13, 2025 | 20.35 | 21.15 | 20.10 | 20.55 | - | -0.48% | 33,174 |
| Jun 12, 2025 | 20.95 | 21.05 | 20.65 | 20.65 | - | -2.36% | 17,566 |
| Jun 11, 2025 | 21.15 | 21.15 | 20.85 | 21.15 | - | 0.95% | 24,251 |
| Jun 10, 2025 | 21.00 | 21.35 | 20.80 | 20.95 | - | 0.24% | 25,515 |
| Jun 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | 36,113 |
| Jun 6, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | 32,998 |
| Jun 5, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | 35,837 |
| Jun 4, 2025 | 21.05 | 21.55 | 20.75 | 20.90 | - | -1.65% | 13,673 |
| Jun 3, 2025 | 20.60 | 21.30 | 20.25 | 21.25 | - | 4.17% | 71,748 |
| Jun 2, 2025 | 21.30 | 21.30 | 20.35 | 20.40 | - | -4.23% | 23,212 |
| May 30, 2025 | 21.80 | 21.80 | 21.00 | 21.30 | - | -1.39% | 18,120 |
| May 29, 2025 | 21.85 | 21.95 | 21.30 | 21.60 | - | -0.23% | 24,303 |
| May 28, 2025 | 21.85 | 21.95 | 21.60 | 21.65 | - | -0.69% | 14,064 |
| May 27, 2025 | 22.25 | 22.30 | 21.70 | 21.80 | - | -1.80% | 29,560 |
| May 26, 2025 | 21.90 | 22.35 | 21.70 | 22.20 | - | 2.78% | 45,044 |
| May 23, 2025 | 20.70 | 21.65 | 20.70 | 21.60 | - | 4.85% | 41,835 |