Skip to main content
SCHOTT Pharma AG & Co. KGaA (ETR:1SXP)
Germany flag Germany · Delayed Price · Currency is EUR
14.86
-0.20 (-1.33%)
At close: Apr 28, 2026

ETR:1SXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2615.3014.7814.8614.86-1.33%56,997
Apr 27, 202615.0015.1214.8015.0615.060.94%55,571
Apr 24, 202615.2215.2214.6614.9214.92-1.84%96,437
Apr 23, 202615.1815.3615.0015.2015.20-0.65%94,990
Apr 22, 202615.1615.4415.1615.3015.30-0.78%65,850
Apr 21, 202615.0215.7015.0015.4215.420.13%75,503
Apr 20, 202615.3015.4815.1615.4015.40-1.41%101,860
Apr 17, 202614.8815.7214.8815.6215.624.69%188,635
Apr 16, 202614.4414.9614.4414.9214.921.63%64,587
Apr 15, 202614.4614.6814.4014.6814.682.23%53,283
Apr 14, 202613.9814.5413.8614.3614.363.16%116,425
Apr 13, 202613.7214.0013.5413.9213.92-39,495
Apr 10, 202613.7414.1813.6013.9213.921.75%136,426
Apr 9, 202613.5813.7613.4213.6813.68-0.29%83,386
Apr 8, 202614.3214.3213.6613.7213.723.31%74,627
Apr 7, 202613.8213.8213.2613.2813.28-3.07%79,198
Apr 2, 202613.4413.7813.3213.7013.700.59%39,631
Apr 1, 202613.6413.7613.5213.6213.620.74%55,168
Mar 31, 202613.3213.6613.2813.5213.521.50%55,540
Mar 30, 202613.3813.3813.2013.3213.32-1.33%47,664
Mar 27, 202613.4813.5013.1013.5013.50-95,559
Mar 26, 202613.3813.6813.3013.5013.50-38,307
Mar 25, 202613.4213.6213.2813.5013.501.50%72,252
Mar 24, 202613.1213.4013.1213.3013.301.84%69,150
Mar 23, 202612.7013.4412.6213.0613.060.77%101,826
Mar 20, 202613.2213.3612.9612.9612.96-1.97%126,207
Mar 19, 202613.2013.3612.9813.2213.22-1.05%77,909
Mar 18, 202613.6213.6613.2813.3613.36-1.62%61,328
Mar 17, 202613.4413.6613.3413.5813.580.74%37,759
Mar 16, 202613.5813.5813.3013.4813.48-0.59%50,837
Mar 13, 202613.4013.6813.2613.5613.56-0.15%69,204
Mar 12, 202613.6213.9413.5013.5813.58-1.16%99,339
Mar 11, 202613.7013.8413.6013.7413.74-1.01%98,635
Mar 10, 202614.0214.0413.7413.8813.881.02%101,934
Mar 9, 202613.9613.9613.6613.7413.74-1.72%112,892
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