Springer Nature AG & Co. KGaA(SPGDF)
$24.94+0.32 (+1.32%)
SPGDF
Springer Nature AG & Co. KGaA historical prices
$24.94
At close:+0.32 (+1.32%)
Springer Nature AG & Co. KGaA (SPGDF) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.94 | 25.47 | 24.40 | 24.94 | 24.94 | +1.32% | 0 | 0.00 |
| Nov 10, 2026 | 24.61 | 25.10 | 24.12 | 24.61 | 24.61 | +2.80% | 0 | 0.00 |
| Nov 09, 2026 | 24.39 | 24.85 | 23.92 | 24.39 | 24.39 | +1.86% | 0 | 0.00 |
| Nov 06, 2026 | 23.94 | 24.46 | 23.42 | 23.94 | 23.94 | -0.77% | 0 | 0.00 |
| Nov 05, 2026 | 24.13 | 24.65 | 23.60 | 24.13 | 24.13 | -1.43% | 0 | 0.00 |
| Nov 04, 2026 | 24.48 | 25.50 | 23.45 | 24.48 | 24.48 | +4.95% | 0 | 0.00 |
| Nov 03, 2026 | 23.32 | 23.80 | 22.84 | 23.32 | 23.32 | +1.37% | 0 | 0.00 |
| Nov 02, 2026 | 23.01 | 23.51 | 22.50 | 23.01 | 23.01 | +0.13% | 0 | 0.00 |
| Oct 30, 2026 | 22.98 | 24.20 | 21.75 | 22.98 | 22.98 | +0.99% | 0 | 0.00 |
| Oct 29, 2026 | 22.75 | 23.75 | 21.75 | 22.75 | 22.75 | +1.11% | 0 | 0.00 |
| Oct 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.81% | 1,013 | 63.82 |
| Oct 27, 2026 | 23.15 | 24.20 | 22.10 | 23.15 | 23.15 | -1.17% | 0 | 0.00 |
| Oct 26, 2026 | 23.43 | 24.45 | 22.40 | 23.43 | 23.43 | +0.86% | 0 | 0.00 |
| Oct 23, 2026 | 23.23 | 24.50 | 21.95 | 23.23 | 23.23 | +1.31% | 0 | 0.00 |
| Oct 22, 2026 | 22.93 | 24.20 | 21.65 | 22.93 | 22.93 | -0.76% | 0 | 0.00 |
| Oct 21, 2026 | 23.10 | 24.35 | 21.85 | 23.10 | 23.10 | -0.86% | 0 | 0.00 |
| Oct 20, 2026 | 23.30 | 24.55 | 22.05 | 23.30 | 23.30 | +0.87% | 0 | 0.00 |
| Oct 19, 2026 | 23.10 | 24.30 | 21.90 | 23.10 | 23.10 | -2.22% | 0 | 0.00 |
| Oct 16, 2026 | 23.63 | 24.85 | 22.40 | 23.63 | 23.63 | +2.05% | 0 | 0.00 |
| Oct 15, 2026 | 23.15 | 24.40 | 21.90 | 23.15 | 23.15 | +1.09% | 0 | 0.00 |
| Oct 14, 2026 | 22.90 | 24.15 | 21.65 | 22.90 | 22.90 | -2.66% | 0 | 0.00 |
| Oct 13, 2026 | 23.53 | 24.75 | 22.30 | 23.53 | 23.53 | +1.07% | 0 | 0.00 |
| Oct 12, 2026 | 23.28 | 24.50 | 22.05 | 23.28 | 23.28 | +0.11% | 0 | 0.00 |
| Oct 09, 2026 | 23.25 | 24.50 | 22.00 | 23.25 | 23.25 | +1.09% | 0 | 0.00 |
| Oct 08, 2026 | 23.00 | 24.25 | 21.75 | 23.00 | 23.00 | -0.22% | 0 | 0.00 |
| Oct 07, 2026 | 23.05 | 24.30 | 21.80 | 23.05 | 23.05 | -0.65% | 0 | 0.00 |
| Oct 06, 2026 | 23.20 | 24.45 | 21.95 | 23.20 | 23.20 | +0.54% | 0 | 0.00 |
| Oct 05, 2026 | 23.08 | 24.35 | 21.80 | 23.08 | 23.08 | +2.44% | 0 | 0.00 |
| Oct 02, 2026 | 22.53 | 23.75 | 21.30 | 22.53 | 22.53 | -1.64% | 0 | 0.00 |
| Oct 01, 2026 | 22.90 | 24.15 | 21.65 | 22.90 | 22.90 | +0.33% | 0 | 0.00 |
| Sep 30, 2026 | 22.83 | 24.05 | 21.60 | 22.83 | 22.83 | -0.98% | 0 | 0.00 |
| Sep 29, 2026 | 23.05 | 24.30 | 21.80 | 23.05 | 23.05 | +1.01% | 0 | 0.00 |
| Sep 28, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -3.41% | 1,000 | Infinity |
| Sep 25, 2026 | 23.63 | 24.85 | 22.40 | 23.63 | 23.63 | +0.75% | 0 | NaN |
| Sep 24, 2026 | 23.45 | 24.70 | 22.20 | 23.45 | 23.45 | +2.74% | 0 | NaN |
| Sep 23, 2026 | 22.83 | 24.05 | 21.60 | 22.83 | 22.83 | -0.76% | 0 | NaN |
| Sep 22, 2026 | 23.00 | 24.30 | 21.70 | 23.00 | 23.00 | +1.66% | 0 | NaN |
| Sep 21, 2026 | 22.63 | 23.85 | 21.40 | 22.63 | 22.63 | +1.46% | 0 | NaN |
| Sep 18, 2026 | 22.30 | 23.50 | 21.10 | 22.30 | 22.30 | -2.51% | 0 | NaN |
| Sep 17, 2026 | 22.88 | 24.10 | 21.65 | 22.88 | 22.88 | -0.22% | 0 | NaN |
| Sep 16, 2026 | 22.93 | 24.20 | 21.65 | 22.93 | 22.93 | -0.76% | 0 | NaN |
| Sep 15, 2026 | 23.10 | 24.35 | 21.85 | 23.10 | 23.10 | -0.96% | 0 | 0.00 |
| Sep 14, 2026 | 23.33 | 24.60 | 22.05 | 23.33 | 23.33 | +0.65% | 0 | 0.00 |
| Sep 11, 2026 | 23.18 | 24.45 | 21.90 | 23.18 | 23.18 | +1.53% | 0 | 0.00 |
| Sep 10, 2026 | 22.83 | 23.35 | 22.30 | 22.83 | 22.83 | -1.83% | 0 | 0.00 |
| Sep 09, 2026 | 23.25 | 24.55 | 21.95 | 23.25 | 23.25 | +0.54% | 0 | 0.00 |
| Sep 08, 2026 | 23.13 | 24.25 | 22.00 | 23.13 | 23.13 | +0.33% | 0 | 0.00 |
| Sep 07, 2026 | 23.05 | 24.05 | 22.05 | 23.05 | 23.05 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 23.05 | 24.05 | 22.05 | 23.05 | 23.05 | -0.22% | 0 | 0.00 |
| Sep 03, 2026 | 23.10 | 24.35 | 21.85 | 23.10 | 23.10 | +2.21% | 0 | 0.00 |
