Skip to main content
SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany flag Germany · Delayed Price · Currency is EUR
13.98
-0.22 (-1.55%)
At close: Mar 6, 2026

ETR:1SXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.2414.3813.8613.9813.98-1.55%89,836
Mar 5, 202614.2014.3614.0814.2014.20-0.56%64,963
Mar 4, 202614.0214.3613.9614.2814.281.56%84,294
Mar 3, 202614.3214.3814.0614.0614.06-3.30%80,609
Mar 2, 202614.4214.6614.2414.5414.54-1.62%78,868
Feb 27, 202614.8815.0414.7014.7814.78-0.67%56,622
Feb 26, 202614.6215.0014.5214.8814.880.95%60,963
Feb 25, 202614.9014.9014.5214.7414.74-1.47%65,979
Feb 24, 202614.9215.1214.7014.9614.960.67%60,131
Feb 23, 202615.0815.2214.7614.8614.86-2.62%104,070
Feb 20, 202615.0815.3215.0415.2615.261.06%75,486
Feb 19, 202615.4215.6015.0215.1015.10-1.95%64,461
Feb 18, 202615.1615.4014.8015.4015.402.12%106,598
Feb 17, 202615.4815.5814.9015.0815.080.40%89,837
Feb 16, 202615.1815.3014.9215.0215.020.27%82,770
Feb 13, 202614.9215.2814.6614.9814.981.90%163,710
Feb 12, 202615.8615.8614.7014.7014.70-6.01%297,037
Feb 11, 202616.3416.5815.5615.6415.646.39%493,544
Feb 10, 202614.1814.7414.0814.7014.703.81%130,507
Feb 9, 202614.2414.3014.0614.1614.16-0.28%57,539
Feb 6, 202614.0814.2213.8614.2014.200.85%79,482
Feb 5, 202614.1014.1613.9014.0814.08-0.42%106,584
Feb 4, 202614.3414.3613.7614.1414.14-2.08%130,412
Feb 3, 202614.4214.5014.0814.4414.261.12%81,008
Feb 2, 202614.3014.3214.1614.2814.10-0.56%56,449
Jan 30, 202614.2814.4214.2414.3614.18-0.14%84,275
Jan 29, 202614.5014.5014.2614.3814.20-0.96%104,098
Jan 28, 202614.6014.6014.4014.5214.34-0.55%65,008
Jan 27, 202614.9014.9414.5014.6014.42-1.35%70,357
Jan 26, 202614.9815.0214.7014.8014.62-1.46%72,513
Jan 23, 202614.8415.2014.8415.0214.83-0.79%68,143
Jan 22, 202614.5015.2214.4015.1414.955.43%307,389
Jan 21, 202614.3014.5014.2614.3614.180.70%236,396
Jan 20, 202614.5214.6014.1214.2614.08-2.06%131,279
Jan 19, 202614.7214.8014.4214.5614.38-2.80%144,304
Jan 16, 202615.0215.1214.8814.9814.79-0.27%43,016
Jan 15, 202615.0015.1214.8815.0214.83-0.53%86,741
Jan 14, 202615.3415.4214.9615.1014.91-1.56%83,834
Jan 13, 202615.6215.8015.3415.3415.15-1.67%112,026
Jan 12, 202615.7015.7415.4615.6015.411.17%69,865
Jan 9, 202615.3015.7615.3015.4215.230.78%171,081
Jan 8, 202615.3015.4215.0815.3015.111.59%165,822
Jan 7, 202615.1615.1614.9215.0614.87-0.13%61,181
Jan 6, 202615.1015.3015.0415.0814.890.27%96,325
Jan 5, 202614.7815.0614.6615.0414.852.17%67,543
Jan 2, 202615.1815.2014.6414.7214.54-2.52%170,408
Dec 30, 202515.0215.1814.9015.1014.91-165,785
Dec 29, 202514.9615.1214.8015.1014.911.34%82,019
Dec 23, 202514.8014.9614.7014.9014.71-0.40%86,214
Dec 22, 202514.8415.0014.6014.9614.770.94%99,333
Dec 19, 202514.7414.9014.6814.8214.64-0.27%118,097
Dec 18, 202514.6614.8614.5614.8614.671.09%93,283
Dec 17, 202514.9214.9814.6614.7014.52-1.34%136,425
Dec 16, 202514.6815.2014.6014.9014.71-0.67%153,739
Dec 15, 202515.2015.4615.0015.0014.81-0.92%177,873
Dec 12, 202515.0415.4214.9415.1414.950.26%166,918
Dec 11, 202515.6215.7415.0015.1014.91-4.43%185,499
Dec 10, 202515.7415.8015.4815.8015.601.41%101,483
Dec 9, 202515.7415.9215.4815.5815.39-1.64%145,917
Dec 8, 202516.5416.6615.6615.8415.64-6.82%258,616
Dec 5, 202517.5218.3616.8417.0016.79-8.01%394,809
Dec 4, 202518.5018.8018.3418.4818.251.09%37,744
Dec 3, 202518.8018.9218.2818.2818.05-2.25%52,049
Dec 2, 202518.9018.9618.6418.7018.47-1.16%28,032
Dec 1, 202519.5019.6218.8418.9218.68-1.05%43,659
Nov 28, 202518.9019.1418.8619.1218.881.16%35,924
Nov 27, 202518.9019.2018.8418.9018.66-0.53%22,969
Nov 26, 202518.7419.2018.6219.0018.761.60%42,196
Nov 25, 202518.5818.8018.3618.7018.471.08%83,032
Nov 24, 202518.5618.6418.4018.5018.270.33%113,992
Nov 21, 202518.0018.4417.9618.4418.210.66%44,883
Nov 20, 202518.9218.9217.9818.3218.091.22%84,363
Nov 19, 202518.0818.2618.0018.1017.87-0.11%41,558
Nov 18, 202518.0218.2417.9818.1217.89-1.20%20,235
Nov 17, 202518.9018.9818.1418.3418.11-3.47%22,879
Nov 14, 202518.8219.0018.4619.0018.760.74%22,070
Nov 13, 202518.9819.1818.7218.8618.62-0.42%23,935
Nov 12, 202518.9819.1618.8018.9418.700.42%28,467
Nov 11, 202518.0218.8617.9618.8618.625.25%37,220
Nov 10, 202518.1618.3217.9017.9217.70-0.44%57,584
Nov 7, 202518.4018.4017.9018.0017.78-1.21%43,837
Nov 6, 202518.6418.7418.0818.2217.99-2.15%77,814
Nov 5, 202518.8019.0218.6218.6218.39-1.90%31,958
Nov 4, 202518.9419.1418.8618.9818.74-0.11%33,705
Nov 3, 202519.5619.5619.0019.0018.76-2.16%41,985
Oct 31, 202519.2019.6019.2019.4219.180.10%20,083
Oct 30, 202519.5619.5819.2419.4019.16-0.10%21,721
Oct 29, 202519.6419.7619.2819.4219.18-1.32%72,174
Oct 28, 202520.0020.0019.6419.6819.43-0.51%32,068
Oct 27, 202520.0020.0519.7819.7819.53-1.10%40,978
Oct 24, 202520.4020.5019.8420.0019.75-1.23%47,559
Oct 23, 202520.0020.4519.9620.2520.000.75%84,574
Oct 22, 202520.0020.2019.7220.1019.85-102,213
Oct 21, 202520.2020.3520.1020.1019.85-0.99%34,624
Oct 20, 202519.9020.5019.7820.3020.052.01%51,346
Oct 17, 202519.9220.2019.6019.9019.65-0.50%21,195
Oct 16, 202519.9020.1519.7420.0019.750.30%75,329
Oct 15, 202520.0520.2019.8419.9419.69-0.30%65,355
Oct 14, 202520.2020.3520.0020.0019.75-1.72%36,073
Oct 13, 202520.2020.5520.2020.3520.10-0.25%35,990