Skip to main content
logo
Springer Nature AG & Co. KGaA (ETR:SPG)
Germany flag Germany · Delayed Price · Currency is EUR
18.50
-0.38 (-2.01%)
Last updated: Mar 20, 2026, 4:58 PM CET

ETR:SPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202617.6618.8817.5418.8818.886.31%149,685
Mar 18, 202617.4417.8617.2417.7617.764.59%187,995
Mar 17, 202616.2016.9815.6016.9816.9812.75%557,639
Mar 16, 202615.3015.3015.0615.0615.06-1.70%37,512
Mar 13, 202614.8415.4614.7015.3215.322.68%102,168
Mar 12, 202615.0415.1014.9014.9214.92-0.93%33,497
Mar 11, 202615.0215.1614.9015.0615.06-0.26%55,399
Mar 10, 202615.3815.4815.1015.1015.10-1.05%39,750
Mar 9, 202615.4415.4415.0215.2615.26-1.29%52,063
Mar 6, 202615.1615.6815.1615.4615.460.13%55,191
Mar 5, 202615.3015.5015.2415.4415.440.92%104,051
Mar 4, 202615.0815.5015.0815.3015.300.92%102,849
Mar 3, 202615.2215.4015.1215.1615.16-1.81%29,563
Mar 2, 202615.6415.7815.3815.4415.44-2.65%80,766
Feb 27, 202615.9416.0815.8615.8615.86-65,644
Feb 26, 202615.4215.9615.3015.8615.862.99%46,728
Feb 25, 202615.3615.5215.3615.4015.400.13%37,862
Feb 24, 202615.4215.6215.2815.3815.38-0.13%32,011
Feb 23, 202615.4015.5815.2215.4015.400.39%48,663
Feb 20, 202615.5015.6015.3415.3415.34-1.03%43,023
Feb 19, 202615.4415.5215.2615.5015.500.52%32,912
Feb 18, 202615.8215.8215.4215.4215.42-1.15%109,417
Feb 17, 202615.7015.8015.5815.6015.60-0.38%18,804
Feb 16, 202615.8816.0215.6415.6615.66-1.51%23,198
Feb 13, 202615.8616.0015.8015.9015.900.38%17,026
Feb 12, 202616.4216.4215.8415.8415.84-3.18%36,842
Feb 11, 202617.0217.0416.3416.3616.36-3.31%42,706
Feb 10, 202616.7016.9416.7016.9216.922.05%15,234
Feb 9, 202616.6416.7816.4616.5816.580.36%53,088
Feb 6, 202616.5616.6416.3416.5216.52-0.72%21,308
Feb 5, 202616.3216.6616.2616.6416.642.09%45,355
Feb 4, 202616.9216.9216.1816.3016.30-3.09%74,851
Feb 3, 202617.8217.8216.6816.8216.82-5.51%56,266
Feb 2, 202617.6817.8417.5017.8017.801.14%73,990
Jan 30, 202617.2817.9017.2817.6017.601.03%58,460
Jan 29, 202617.6417.6417.2617.4217.42-0.46%27,639
Jan 28, 202617.9817.9817.4217.5017.50-2.23%40,356
Jan 27, 202617.9818.1017.7017.9017.90-1.00%25,169
Jan 26, 202618.2618.2617.8218.0818.08-0.22%20,105
Jan 23, 202618.0418.1617.9218.1218.120.67%20,441
Jan 22, 202617.8218.1417.6418.0018.002.51%28,581
Jan 21, 202618.2218.2217.4817.5617.56-2.12%39,100
Jan 20, 202617.8618.0217.6017.9417.94-0.33%19,553
Jan 19, 202618.2218.2617.9018.0018.00-1.21%14,183
Jan 16, 202618.7418.7418.0218.2218.22-2.04%22,066
Jan 15, 202618.3818.6018.0418.6018.602.09%45,849
Jan 14, 202618.1418.3817.8818.2218.220.89%50,718
Jan 13, 202618.1618.5018.0618.0618.06-0.88%22,240
Jan 12, 202618.5818.5818.1218.2218.22-1.41%23,010
Jan 9, 202617.7618.4817.7618.4818.484.88%33,175