Schott Pharma AG & CO KGaA (1SXP)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 3.89278876835 | 31.34 | 33.159999 | 30.76 | 4085 | 31.76881382 | DE |
| 4 | 4.24 | 14.9717514124 | 28.32 | 33.159999 | 25.8 | 5690 | 29.18922797 | DE |
| 12 | -4.96 | -13.2196162047 | 37.52 | 40.38 | 25.8 | 6021 | 30.96423348 | DE |
| 26 | -1.04 | -3.09523809524 | 33.6 | 43.2 | 25.8 | 5329 | 34.21040913 | DE |
| 52 | 2.56 | 8.53333333333 | 30 | 43.2 | 25.8 | 8523 | 32.28095296 | DE |
| 156 | 2.56 | 8.53333333333 | 30 | 43.2 | 25.8 | 8523 | 32.28095296 | DE |
| 260 | 2.56 | 8.53333333333 | 30 | 43.2 | 25.8 | 8523 | 32.28095296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 32.4 | 1.38 | 4.45 | 31.56 | 32.64 | 31.34 | 5096 |
| 1720643220 | 31.02 | -0.08 | -0.26 | 31 | 31.56 | 30.92 | 1911 |
| 1720556760 | 31.1 | -0.86 | -2.69 | 32.04 | 32.06 | 31.1 | 1943 |
| 1720470360 | 31.96 | 0.74 | 2.37 | 31.72 | 31.98 | 30.92 | 7855 |
| 1720211220 | 31.22 | -0.08 | -0.26 | 31.34 | 31.7 | 30.76 | 3622 |
| 1720124820 | 31.3 | 0.98 | 3.23 | 30.76 | 31.32 | 30.2 | 2374 |
| 1720038420 | 30.32 | -0.78 | -2.51 | 31.1 | 31.46 | 29.9 | 3038 |
| 1719952020 | 31.1 | -0.32 | -1.02 | 31.26 | 31.44 | 30.48 | 5885 |
| 1719865620 | 31.42 | 0.7 | 2.28 | 31.04 | 31.76 | 30.7 | 9319 |
| 1719606420 | 30.72 | 1.6 | 5.49 | 29.32 | 30.9 | 28.76 | 9580 |
| 1719520020 | 29.12 | 2.42 | 9.06 | 26.18 | 29.52 | 26.18 | 15914 |
| 1719433620 | 26.7 | -0.46 | -1.69 | 27.26 | 27.3 | 26.48 | 3505 |
| 1719347160 | 27.16 | -0.32 | -1.16 | 27.52 | 29.14 | 26.34 | 4917 |
| 1719260820 | 27.48 | 1.28 | 4.89 | 25.82 | 27.48 | 25.82 | 4227 |
| 1719001620 | 26.2 | -0.32 | -1.21 | 26.54 | 26.6 | 25.8 | 6207 |
| 1718915160 | 26.52 | 0.08 | 0.30 | 26.5 | 26.98 | 26 | 3523 |
| 1718828820 | 26.44 | -0.58 | -2.15 | 27.02 | 27.46 | 26.02 | 9599 |
| 1718742360 | 27.02 | -0.38 | -1.39 | 27.48 | 27.52 | 27.02 | 2651 |
| 1718656020 | 27.4 | -0.22 | -0.80 | 27.32 | 27.7 | 27.12 | 3993 |
| 1718396820 | 27.62 | -0.12 | -0.43 | 28.32 | 28.32 | 27.32 | 8645 |
| 1718310420 | 27.74 | -0.14 | -0.50 | 27.84 | 28.28 | 27.32 | 2512 |
| 1718224020 | 27.88 | 0.7 | 2.58 | 27.78 | 28.6 | 27.24 | 3482 |
| 1718137620 | 27.18 | -0.16 | -0.59 | 27.2 | 27.76 | 27.12 | 2201 |
| 1718051220 | 27.34 | -0.74 | -2.64 | 27.16 | 27.58 | 27.08 | 2823 |
| 1717792020 | 28.08 | 0 | 0.00 | 28.32 | 28.34 | 27.4 | 6525 |
| 1717705620 | 28.08 | -0.34 | -1.20 | 27.94 | 28.6 | 27.92 | 5117 |
| 1717619220 | 28.42 | -0.6 | -2.07 | 28.5 | 29.06 | 27.78 | 5852 |
| 1717532820 | 29.02 | -0.18 | -0.62 | 29.38 | 29.38 | 28.32 | 4663 |
| 1717446420 | 29.2 | -0.7 | -2.34 | 30.2 | 30.52 | 28.68 | 11792 |
| 1717187220 | 29.9 | 1.4 | 4.91 | 28.5 | 29.9 | 27.94 | 8290 |
| 1717100820 | 28.5 | -0.22 | -0.77 | 28.62 | 28.82 | 28 | 4993 |
| 1717014420 | 28.72 | -1.38 | -4.58 | 30.02 | 30.34 | 28.12 | 13502 |
| 1716928020 | 30.1 | -0.28 | -0.92 | 30.64 | 30.94 | 30.1 | 2652 |
| 1716841560 | 30.38 | -0.08 | -0.26 | 30.46 | 30.96 | 30.14 | 1941 |
| 1716582420 | 30.46 | 0.2 | 0.66 | 30.32 | 30.8 | 30.02 | 4720 |
| 1716496020 | 30.26 | -0.18 | -0.59 | 30.14 | 30.9 | 30.14 | 5653 |
| 1716409620 | 30.44 | -0.42 | -1.36 | 30.32 | 30.94 | 30.12 | 2288 |
| 1716323160 | 30.86 | 0.4 | 1.31 | 30.48 | 30.86 | 30.02 | 8991 |
| 1716236760 | 30.46 | -1.32 | -4.15 | 31.82 | 31.84 | 30.2 | 9935 |
| 1715977620 | 31.78 | -0.58 | -1.79 | 32.4 | 32.6 | 31.12 | 11703 |
| 1715891220 | 32.36 | 0.4 | 1.25 | 32.08 | 32.38 | 31.14 | 15881 |
| 1715804820 | 31.96 | -1.04 | -3.15 | 31.98 | 33 | 31.58 | 43468 |
| 1715718420 | 33 | -3.52 | -9.64 | 36.42 | 37.38 | 31.32 | 23294 |
| 1715631960 | 36.52 | 0.08 | 0.22 | 36.52 | 37.1 | 35.88 | 2009 |
| 1715372820 | 36.44 | -0.68 | -1.83 | 36.58 | 36.979999 | 35 | 8903 |
| 1715286420 | 37.119999 | -1.3 | -3.38 | 38.979999 | 38.979999 | 37 | 3172 |
| 1715200020 | 38.42 | 1.06 | 2.84 | 37.94 | 38.74 | 37.94 | 1500 |
| 1715113620 | 37.36 | 0.48 | 1.30 | 37.08 | 38.18 | 36.5 | 1207 |
| 1715027220 | 36.88 | -1.3 | -3.40 | 38.18 | 38.18 | 36.84 | 2902 |
| 1714768020 | 38.18 | 0.32 | 0.85 | 38.46 | 38.56 | 37.299999 | 2244 |
| 1714681560 | 37.86 | -1.74 | -4.39 | 39.04 | 39.58 | 37.54 | 2716 |
| 1714508820 | 39.6 | -0.38 | -0.95 | 39.979999 | 40.38 | 39.04 | 2284 |
| 1714422420 | 39.979999 | 0.5 | 1.27 | 39.54 | 39.979999 | 39.54 | 1224 |
| 1714163220 | 39.479999 | 0.5 | 1.28 | 39.299999 | 39.979999 | 39.1 | 2387 |
| 1714076820 | 38.979999 | 0.16 | 0.41 | 38.78 | 39.479999 | 38.6 | 647 |
| 1713990420 | 38.82 | -0.16 | -0.41 | 39.479999 | 39.64 | 38.799999 | 2723 |
| 1713903960 | 38.979999 | 0.82 | 2.15 | 38.38 | 39.479999 | 38.32 | 1268 |
| 1713817560 | 38.159999 | 1.32 | 3.58 | 36.76 | 38.7 | 36.659999 | 1695 |
| 1713558420 | 36.84 | -0.36 | -0.97 | 37.52 | 37.52 | 36.36 | 2251 |
| 1713472020 | 37.2 | -0.8 | -2.11 | 37.5 | 37.74 | 37.159999 | 2196 |
| 1713385620 | 38 | -0.48 | -1.25 | 37.92 | 38.46 | 37.44 | 1330 |
| 1713299220 | 38.479999 | 0.32 | 0.84 | 38.1 | 38.64 | 37.72 | 2078 |
| 1713212820 | 38.159999 | 0.16 | 0.42 | 36.92 | 38.9 | 36.92 | 2682 |
| 1712953620 | 38 | -1.82 | -4.57 | 40.1 | 40.2 | 37.02 | 4283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
