Springer Nature AG & Co. KGaA (ETR:SPG)
Germany · Delayed Price · Currency is EUR 23.10
-0.15 (-0.65%)
At close: Sep 29, 2025
ETR:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.15 | 23.50 | 22.80 | 23.25 | 23.25 | - | 21,488 |
| Sep 25, 2025 | 23.20 | 23.40 | 23.15 | 23.25 | 23.25 | 0.22% | 20,082 |
| Sep 24, 2025 | 23.00 | 23.20 | 22.65 | 23.20 | 23.20 | 1.75% | 30,618 |
| Sep 23, 2025 | 23.05 | 23.55 | 22.55 | 22.80 | 22.80 | 1.56% | 32,234 |
| Sep 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | 26,155 |
| Sep 19, 2025 | 21.90 | 22.45 | 21.60 | 22.45 | 22.45 | 3.22% | 78,013 |
| Sep 18, 2025 | 21.55 | 21.85 | 21.45 | 21.75 | 21.75 | 0.93% | 12,434 |
| Sep 17, 2025 | 22.30 | 22.30 | 21.40 | 21.55 | 21.55 | -3.58% | 36,017 |
| Sep 16, 2025 | 22.40 | 22.65 | 22.20 | 22.35 | 22.35 | -1.11% | 15,545 |
| Sep 15, 2025 | 23.40 | 23.40 | 22.45 | 22.60 | 22.60 | -2.38% | 29,347 |
| Sep 12, 2025 | 23.65 | 23.70 | 23.15 | 23.15 | 23.15 | -1.49% | 9,585 |
| Sep 11, 2025 | 23.05 | 23.65 | 23.05 | 23.50 | 23.50 | 1.29% | 18,420 |
| Sep 10, 2025 | 23.80 | 23.80 | 23.00 | 23.20 | 23.20 | -1.28% | 17,828 |
| Sep 9, 2025 | 23.65 | 24.00 | 23.45 | 23.50 | 23.50 | 0.43% | 10,607 |
| Sep 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 22,524 |
| Sep 5, 2025 | 23.40 | 23.45 | 23.20 | 23.40 | 23.40 | - | 12,283 |
| Sep 4, 2025 | 23.05 | 23.40 | 23.05 | 23.40 | 23.40 | 1.74% | 18,194 |
| Sep 3, 2025 | 22.85 | 23.45 | 22.85 | 23.00 | 23.00 | 1.77% | 30,804 |
| Sep 2, 2025 | 22.90 | 23.05 | 22.40 | 22.60 | 22.60 | -1.09% | 53,427 |
| Sep 1, 2025 | 22.50 | 22.85 | 22.50 | 22.85 | 22.85 | 2.01% | 14,079 |
| Aug 29, 2025 | 22.55 | 22.65 | 22.15 | 22.40 | 22.40 | -1.54% | 24,215 |
| Aug 28, 2025 | 22.35 | 22.80 | 22.15 | 22.75 | 22.75 | 1.56% | 20,731 |
| Aug 27, 2025 | 22.70 | 22.70 | 22.30 | 22.40 | 22.40 | -0.44% | 13,400 |
| Aug 26, 2025 | 22.40 | 22.80 | 22.10 | 22.50 | 22.50 | 0.45% | 17,221 |
| Aug 25, 2025 | 22.50 | 22.75 | 22.35 | 22.40 | 22.40 | -1.75% | 6,812 |
| Aug 22, 2025 | 22.25 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | 10,859 |
| Aug 21, 2025 | 22.30 | 22.50 | 22.00 | 22.20 | 22.20 | 0.23% | 13,136 |
| Aug 20, 2025 | 22.40 | 22.50 | 22.10 | 22.15 | 22.15 | -0.23% | 18,133 |
| Aug 19, 2025 | 22.50 | 22.50 | 22.15 | 22.20 | 22.20 | 0.23% | 21,864 |
| Aug 18, 2025 | 22.45 | 22.70 | 22.15 | 22.15 | 22.15 | -2.21% | 12,246 |
| Aug 15, 2025 | 21.85 | 23.00 | 21.85 | 22.65 | 22.65 | 7.86% | 49,342 |
| Aug 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 65,396 |
| Aug 13, 2025 | 19.88 | 21.25 | 19.88 | 21.00 | 21.00 | 7.03% | 63,356 |
| Aug 12, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | 26,577 |
| Aug 11, 2025 | 19.36 | 19.82 | 19.18 | 19.62 | 19.62 | 1.13% | 24,885 |
| Aug 8, 2025 | 19.18 | 19.62 | 19.06 | 19.40 | 19.40 | 1.04% | 16,241 |
| Aug 7, 2025 | 19.30 | 19.48 | 19.02 | 19.20 | 19.20 | 0.52% | 22,477 |
| Aug 6, 2025 | 19.00 | 19.36 | 18.92 | 19.10 | 19.10 | - | 22,334 |
| Aug 5, 2025 | 18.88 | 19.50 | 18.88 | 19.10 | 19.10 | 1.27% | 17,631 |
| Aug 4, 2025 | 18.62 | 18.96 | 18.62 | 18.86 | 18.86 | 0.86% | 13,953 |
| Aug 1, 2025 | 18.60 | 18.86 | 18.20 | 18.70 | 18.70 | -0.43% | 26,453 |
| Jul 31, 2025 | 18.80 | 19.04 | 18.72 | 18.78 | 18.78 | 0.32% | 25,168 |
| Jul 30, 2025 | 18.84 | 19.10 | 18.72 | 18.72 | 18.72 | -1.47% | 19,673 |
| Jul 29, 2025 | 19.08 | 19.24 | 18.90 | 19.00 | 19.00 | -1.04% | 16,960 |
| Jul 28, 2025 | 19.52 | 19.60 | 19.10 | 19.20 | 19.20 | -2.04% | 26,209 |
| Jul 25, 2025 | 19.12 | 19.78 | 19.10 | 19.60 | 19.60 | 1.03% | 34,442 |
| Jul 24, 2025 | 19.30 | 19.70 | 18.62 | 19.40 | 19.40 | 1.46% | 41,686 |
| Jul 23, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - | 17,274 |
| Jul 22, 2025 | 18.76 | 19.20 | 18.72 | 19.12 | 19.12 | 1.27% | 38,431 |
| Jul 21, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 23,222 |