Skip to main content
Springer Nature AG & Co. KGaA (ETR:SPG)
Germany flag Germany · Delayed Price · Currency is EUR
19.16
-0.74 (-3.72%)
At close: Dec 5, 2025

ETR:SPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8419.9419.1619.1619.16-3.72%43,329
Dec 4, 202520.3520.3519.6019.9019.90-2.45%18,110
Dec 3, 202520.6520.6520.2520.4020.40-0.49%18,982
Dec 2, 202521.3521.3520.5020.5020.50-3.53%27,081
Dec 1, 202521.3521.3520.8521.2521.25-0.47%16,823
Nov 28, 202521.1021.4521.1021.3521.352.40%8,723
Nov 27, 202520.8521.1020.6520.8520.850.48%4,639
Nov 26, 202520.6520.7520.5020.7520.750.48%7,178
Nov 25, 202520.6021.0020.5520.6520.65-0.48%11,956
Nov 24, 202520.6520.9020.4520.7520.751.97%18,927
Nov 21, 202519.9020.3519.7820.3520.350.74%36,124
Nov 20, 202520.0020.4519.9820.2020.200.50%10,305
Nov 19, 202519.9820.2519.8420.1020.100.50%30,515
Nov 18, 202520.6020.8019.7420.0020.00-3.85%34,868
Nov 17, 202521.0021.2020.7520.8020.80-0.95%13,053
Nov 14, 202520.7021.1020.6521.0021.00-13,929
Nov 13, 202521.2021.2520.6021.0021.00-0.47%27,571
Nov 12, 202522.0022.1020.3021.1021.10-4.09%38,325
Nov 11, 202521.8022.2021.4022.0022.001.62%45,047
Nov 10, 202521.5021.7021.4021.6521.650.70%20,879
Nov 7, 202521.5521.7021.2521.5021.500.70%11,028
Nov 6, 202521.4521.6521.3521.3521.350.23%22,382
Nov 5, 202521.3021.7021.3021.3021.30-1.16%19,947
Nov 4, 202521.5021.6021.4021.5521.55-0.46%5,179
Nov 3, 202521.4521.8021.4521.6521.650.23%9,531
Oct 31, 202521.8022.2021.6021.6021.60-1.82%29,896
Oct 30, 202522.4522.4521.8022.0022.00-2.65%17,976
Oct 29, 202522.9023.0522.5022.6022.60-1.09%26,232
Oct 28, 202522.7522.8522.6022.8522.85-8,704
Oct 27, 202522.6023.2022.6022.8522.850.44%9,396
Oct 24, 202522.9022.9022.7022.7522.75-0.22%4,062
Oct 23, 202522.8023.0022.6022.8022.80-0.44%6,889
Oct 22, 202523.0023.4522.8022.9022.90-0.43%25,127
Oct 21, 202523.6023.7022.7523.0023.00-1.50%11,900
Oct 20, 202523.2523.5523.0523.3523.351.52%13,740
Oct 17, 202522.6023.2022.6023.0023.001.10%25,871
Oct 16, 202522.8522.8522.7522.7522.750.22%9,828
Oct 15, 202522.5023.0022.4522.7022.70-20,999
Oct 14, 202523.0523.2522.7022.7022.70-1.30%34,273
Oct 13, 202523.3023.3022.6523.0023.00-11,065
Oct 10, 202523.1523.4023.0023.0023.00-0.43%23,764
Oct 9, 202523.0023.3522.8023.1023.100.65%36,875
Oct 8, 202522.9023.2022.8522.9522.950.22%17,338
Oct 7, 202522.9023.1022.8022.9022.90-10,307
Oct 6, 202522.8523.0522.6522.9022.900.88%8,937
Oct 3, 202523.1023.1522.4022.7022.70-0.66%20,741
Oct 2, 202523.2523.3022.8522.8522.85-2.14%10,270
Oct 1, 202523.3523.3523.0023.3523.350.65%18,091
Sep 30, 202523.3023.3022.9023.2023.200.43%18,138
Sep 29, 202523.5024.6522.7523.1023.10-0.65%21,812
Sep 26, 202523.1523.5022.8023.2523.25-21,488
Sep 25, 202523.2023.4023.1523.2523.250.22%20,082
Sep 24, 202523.0023.2022.6523.2023.201.75%30,618
Sep 23, 202523.0523.5522.5522.8022.80-0.22%32,234
Sep 22, 202522.3022.9022.0522.8522.851.78%26,155
Sep 19, 202521.9022.4521.6022.4522.453.22%78,013
Sep 18, 202521.5521.8521.4521.7521.750.93%12,434
Sep 17, 202522.3022.3021.4021.5521.55-3.58%36,017
Sep 16, 202522.4022.6522.2022.3522.35-1.11%15,545
Sep 15, 202523.4023.4022.4522.6022.60-2.38%29,347
Sep 12, 202523.6523.7023.1523.1523.15-1.49%9,585
Sep 11, 202523.0523.6523.0523.5023.501.29%18,420
Sep 10, 202523.8023.8023.0023.2023.20-1.28%17,828
Sep 9, 202523.6524.0023.4523.5023.50-10,607
Sep 8, 202523.4023.6023.1523.5023.500.43%22,524
Sep 5, 202523.4023.4523.2023.4023.40-12,283
Sep 4, 202523.0523.4023.0523.4023.401.74%18,194
Sep 3, 202522.8523.4522.8523.0023.001.77%30,804
Sep 2, 202522.9023.0522.4022.6022.60-1.09%53,427
Sep 1, 202522.5022.8522.5022.8522.852.01%14,079
Aug 29, 202522.5522.6522.1522.4022.40-1.54%24,215
Aug 28, 202522.3522.8022.1522.7522.751.56%20,731
Aug 27, 202522.7022.7022.3022.4022.40-0.44%13,400
Aug 26, 202522.4022.8022.1022.5022.500.45%17,221
Aug 25, 202522.5022.7522.3522.4022.40-1.75%6,812
Aug 22, 202522.2522.8022.2022.8022.802.70%10,859
Aug 21, 202522.3022.5022.0022.2022.200.23%13,136
Aug 20, 202522.4022.5022.1022.1522.15-0.23%18,133
Aug 19, 202522.5022.5022.1522.2022.200.23%21,864
Aug 18, 202522.4522.7022.1522.1522.15-2.21%12,246
Aug 15, 202521.8523.0021.8522.6522.653.42%49,342
Aug 14, 202520.9521.9020.9021.9021.904.29%65,396
Aug 13, 202519.8821.2519.8821.0021.006.82%63,356
Aug 12, 202519.5019.8019.3819.6619.660.20%26,577
Aug 11, 202519.3619.8219.1819.6219.621.13%24,885
Aug 8, 202519.1819.6219.0619.4019.401.04%16,241
Aug 7, 202519.3019.4819.0219.2019.200.52%22,477
Aug 6, 202519.0019.3618.9219.1019.10-22,334
Aug 5, 202518.8819.5018.8819.1019.101.27%17,631
Aug 4, 202518.6218.9618.6218.8618.860.86%13,953
Aug 1, 202518.6018.8618.2018.7018.70-0.43%26,453
Jul 31, 202518.8019.0418.7218.7818.780.32%25,168
Jul 30, 202518.8419.1018.7218.7218.72-1.47%19,673
Jul 29, 202519.0819.2418.9019.0019.00-1.04%16,960
Jul 28, 202519.5219.6019.1019.2019.20-2.04%26,209
Jul 25, 202519.1219.7819.1019.6019.601.03%34,442
Jul 24, 202519.3019.7018.6219.4019.401.25%41,686
Jul 23, 202519.1619.1818.9219.1619.160.21%17,274
Jul 22, 202518.7619.2018.7219.1219.121.59%38,431
Jul 21, 202518.9019.0818.6818.8218.82-0.32%23,222