Springer Nature AG & Co. KGaA (ETR:SPG)
Germany · Delayed Price · Currency is EUR 23.40
0.00 (0.00%)
At close: Sep 5, 2025
ETR:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.40 | 23.45 | 23.20 | 23.40 | - | - | 12,283 |
| Sep 4, 2025 | 23.05 | 23.40 | 23.05 | 23.40 | - | 1.74% | 18,194 |
| Sep 3, 2025 | 22.85 | 23.45 | 22.85 | 23.00 | - | 1.77% | 30,804 |
| Sep 2, 2025 | 22.90 | 23.05 | 22.40 | 22.60 | - | -1.09% | 53,427 |
| Sep 1, 2025 | 22.50 | 22.85 | 22.50 | 22.85 | - | 2.01% | 14,079 |
| Aug 29, 2025 | 22.55 | 22.65 | 22.15 | 22.40 | - | -1.54% | 24,215 |
| Aug 28, 2025 | 22.35 | 22.80 | 22.15 | 22.75 | - | 1.56% | 20,731 |
| Aug 27, 2025 | 22.70 | 22.70 | 22.30 | 22.40 | - | -0.44% | 13,400 |
| Aug 26, 2025 | 22.40 | 22.80 | 22.10 | 22.50 | - | 0.45% | 17,221 |
| Aug 25, 2025 | 22.50 | 22.75 | 22.35 | 22.40 | - | -1.75% | 6,812 |
| Aug 22, 2025 | 22.25 | 22.80 | 22.20 | 22.80 | - | 2.70% | 10,859 |
| Aug 21, 2025 | 22.30 | 22.50 | 22.00 | 22.20 | - | 0.23% | 13,136 |
| Aug 20, 2025 | 22.40 | 22.50 | 22.10 | 22.15 | - | -0.23% | 18,133 |
| Aug 19, 2025 | 22.50 | 22.50 | 22.15 | 22.20 | - | 0.23% | 21,864 |
| Aug 18, 2025 | 22.45 | 22.70 | 22.15 | 22.15 | - | -2.21% | 12,246 |
| Aug 15, 2025 | 21.85 | 23.00 | 21.85 | 22.65 | - | 7.86% | 49,342 |
| Aug 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 65,396 |
| Aug 13, 2025 | 19.88 | 21.25 | 19.88 | 21.00 | - | 7.03% | 63,356 |
| Aug 12, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | - | 26,577 |
| Aug 11, 2025 | 19.36 | 19.82 | 19.18 | 19.62 | - | 1.13% | 24,885 |
| Aug 8, 2025 | 19.18 | 19.62 | 19.06 | 19.40 | - | 1.04% | 16,241 |
| Aug 7, 2025 | 19.30 | 19.48 | 19.02 | 19.20 | - | 0.52% | 22,477 |
| Aug 6, 2025 | 19.00 | 19.36 | 18.92 | 19.10 | - | - | 22,334 |
| Aug 5, 2025 | 18.88 | 19.50 | 18.88 | 19.10 | - | 1.27% | 17,631 |
| Aug 4, 2025 | 18.62 | 18.96 | 18.62 | 18.86 | - | 0.86% | 13,953 |
| Aug 1, 2025 | 18.60 | 18.86 | 18.20 | 18.70 | - | -0.43% | 26,453 |
| 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 |