Springer Nature AG & Co. KGaA (ETR:SPG)
Germany · Delayed Price · Currency is EUR 22.80
-0.10 (-0.44%)
At close: Oct 23, 2025
ETR:SPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 6,889 |
| Oct 22, 2025 | 23.00 | 23.45 | 22.80 | 22.90 | 22.90 | -0.43% | 25,127 |
| Oct 21, 2025 | 23.60 | 23.70 | 22.75 | 23.00 | 23.00 | -1.50% | 11,900 |
| Oct 20, 2025 | 23.25 | 23.55 | 23.05 | 23.35 | 23.35 | 1.52% | 13,740 |
| Oct 17, 2025 | 22.60 | 23.20 | 22.60 | 23.00 | 23.00 | 1.10% | 25,871 |
| Oct 16, 2025 | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | 0.22% | 9,828 |
| Oct 15, 2025 | 22.50 | 23.00 | 22.45 | 22.70 | 22.70 | - | 20,999 |
| Oct 14, 2025 | 23.05 | 23.25 | 22.70 | 22.70 | 22.70 | -1.30% | 34,273 |
| Oct 13, 2025 | 23.30 | 23.30 | 22.65 | 23.00 | 23.00 | - | 11,065 |
| Oct 10, 2025 | 23.15 | 23.40 | 23.00 | 23.00 | 23.00 | -0.43% | 23,764 |
| Oct 9, 2025 | 23.00 | 23.35 | 22.80 | 23.10 | 23.10 | 0.65% | 36,875 |
| Oct 8, 2025 | 22.90 | 23.20 | 22.85 | 22.95 | 22.95 | 0.22% | 17,338 |
| Oct 7, 2025 | 22.90 | 23.10 | 22.80 | 22.90 | 22.90 | - | 10,307 |
| Oct 6, 2025 | 22.85 | 23.05 | 22.65 | 22.90 | 22.90 | 0.88% | 8,937 |
| Oct 3, 2025 | 23.10 | 23.15 | 22.40 | 22.70 | 22.70 | -0.66% | 20,741 |
| Oct 2, 2025 | 23.25 | 23.30 | 22.85 | 22.85 | 22.85 | -2.14% | 10,270 |
| Oct 1, 2025 | 23.35 | 23.35 | 23.00 | 23.35 | 23.35 | 0.65% | 18,091 |
| Sep 30, 2025 | 23.30 | 23.30 | 22.90 | 23.20 | 23.20 | 0.43% | 18,138 |
| Sep 29, 2025 | 23.50 | 24.65 | 22.75 | 23.10 | 23.10 | -0.65% | 21,812 |
| 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 | -0.22% | 32,234 |
| Sep 22, 2025 | 22.30 | 22.90 | 22.05 | 22.85 | 22.85 | 1.78% | 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 | - | 10,607 |
| Sep 8, 2025 | 23.40 | 23.60 | 23.15 | 23.50 | 23.50 | 0.43% | 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 | 3.42% | 49,342 |