SCHOTT Pharma AG Co. KGaA (1SXP.DE) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 23.00 | 23.55 | 22.95 | 23.40 | +1.08% | 56,188 |
| 2026-09-01 | 23.20 | 23.55 | 22.75 | 23.15 | +0.00% | 65,506 |
| 2026-08-31 | 23.50 | 23.65 | 23.05 | 23.15 | -1.49% | 75,178 |
| 2026-08-28 | 23.30 | 23.75 | 23.30 | 23.50 | +0.21% | 50,548 |
| 2026-08-27 | 23.45 | 23.60 | 23.25 | 23.45 | +0.86% | 44,013 |
| 2026-08-26 | 22.95 | 23.50 | 22.90 | 23.25 | +1.09% | 97,293 |
| 2026-08-25 | 22.95 | 23.05 | 22.75 | 23.00 | +0.44% | 65,687 |
| 2026-08-24 | 22.95 | 23.10 | 22.75 | 22.90 | -0.65% | 67,778 |
| 2026-08-21 | 22.75 | 23.05 | 22.50 | 23.05 | +1.32% | 72,742 |
| 2026-08-20 | 23.00 | 23.05 | 22.65 | 22.75 | +0.00% | 76,318 |
| 2026-08-19 | 22.25 | 22.80 | 22.05 | 22.75 | +2.71% | 91,899 |
| 2026-08-18 | 23.00 | 23.25 | 21.95 | 22.15 | +2.55% | 170,786 |
| 2026-08-17 | 21.65 | 21.95 | 21.50 | 21.60 | -1.59% | 46,021 |
| 2026-08-14 | 22.05 | 22.40 | 21.75 | 21.95 | +0.69% | 54,012 |
| 2026-08-13 | 21.30 | 22.20 | 21.05 | 21.80 | +2.35% | 128,134 |
| 2026-08-12 | 22.95 | 22.95 | 20.60 | 21.30 | -4.91% | 185,935 |
| 2026-08-11 | 22.20 | 22.50 | 22.05 | 22.40 | +0.45% | 39,622 |
| 2026-08-10 | 22.60 | 22.60 | 22.05 | 22.30 | -0.89% | 79,922 |
| 2026-08-07 | 22.25 | 22.70 | 22.25 | 22.50 | +2.74% | 49,101 |
| 2026-08-06 | 22.15 | 22.45 | 21.90 | 21.90 | -1.13% | 39,077 |
| 2026-08-05 | 22.80 | 22.80 | 21.80 | 22.15 | -0.67% | 64,686 |
| 2026-08-04 | 22.00 | 22.65 | 21.85 | 22.30 | +1.83% | 128,276 |
| 2026-08-03 | 22.20 | 22.30 | 21.60 | 21.90 | -0.23% | 65,853 |
| 2026-07-31 | 22.15 | 22.20 | 21.90 | 21.95 | -0.23% | 49,650 |
| 2026-07-30 | 22.00 | 22.35 | 21.90 | 22.00 | -0.68% | 55,069 |
| 2026-07-29 | 21.75 | 22.20 | 21.50 | 22.15 | +2.55% | 50,451 |
| 2026-07-28 | 20.85 | 21.60 | 20.80 | 21.60 | +3.60% | 63,233 |
| 2026-07-27 | 20.35 | 21.05 | 20.30 | 20.85 | +3.22% | 77,347 |
| 2026-07-24 | 20.40 | 20.40 | 20.05 | 20.20 | -0.74% | 43,127 |
| 2026-07-23 | 20.40 | 20.45 | 20.15 | 20.35 | -0.49% | 29,268 |
| 2026-07-22 | 20.30 | 20.65 | 20.10 | 20.45 | +0.49% | 39,116 |
| 2026-07-21 | 20.90 | 20.90 | 19.74 | 20.35 | -1.21% | 43,992 |
| 2026-07-20 | 20.50 | 20.85 | 20.40 | 20.60 | +0.49% | 45,655 |
| 2026-07-17 | 20.75 | 20.80 | 20.25 | 20.50 | +0.99% | 93,803 |
| 2026-07-16 | 20.25 | 20.55 | 20.05 | 20.30 | +0.00% | 55,903 |
| 2026-07-15 | 20.40 | 20.45 | 20.05 | 20.30 | -0.98% | 38,981 |
| 2026-07-14 | 20.60 | 20.60 | 19.90 | 20.50 | -1.20% | 43,163 |
| 2026-07-13 | 20.05 | 20.90 | 19.88 | 20.75 | +2.72% | 99,251 |
| 2026-07-10 | 20.10 | 20.90 | 20.05 | 20.20 | +1.00% | 115,449 |
| 2026-07-09 | 20.70 | 21.50 | 19.86 | 20.00 | +13.51% | 311,105 |
| 2026-07-08 | 18.06 | 18.12 | 17.62 | 17.62 | -4.13% | 52,735 |
| 2026-07-07 | 18.80 | 18.82 | 18.24 | 18.38 | -1.71% | 57,291 |
| 2026-07-06 | 18.52 | 19.38 | 18.24 | 18.70 | +7.22% | 217,947 |
| 2026-07-03 | 17.46 | 17.50 | 17.20 | 17.44 | -0.11% | 14,260 |
| 2026-07-02 | 16.96 | 17.46 | 16.96 | 17.46 | +1.04% | 34,280 |
| 2026-07-01 | 17.24 | 17.40 | 17.04 | 17.28 | -0.12% | 26,153 |
| 2026-06-30 | 17.22 | 17.66 | 17.16 | 17.30 | +0.82% | 39,236 |
| 2026-06-29 | 16.90 | 17.48 | 16.90 | 17.16 | -1.15% | 53,214 |
| 2026-06-26 | 17.34 | 17.40 | 16.92 | 17.36 | +0.46% | 34,275 |
| 2026-06-25 | 16.90 | 17.40 | 16.78 | 17.28 | +2.25% | 35,063 |
| 2026-06-24 | 17.02 | 17.16 | 16.58 | 16.90 | -0.94% | 34,452 |
| 2026-06-23 | 16.72 | 17.18 | 16.72 | 17.06 | +0.95% | 45,421 |
| 2026-06-22 | 16.64 | 16.90 | 16.58 | 16.90 | +0.96% | 31,216 |
| 2026-06-19 | 16.70 | 16.84 | 16.64 | 16.74 | +0.36% | 27,470 |
| 2026-06-18 | 16.70 | 16.70 | 16.22 | 16.68 | -0.12% | 30,993 |
| 2026-06-17 | 17.90 | 17.90 | 16.60 | 16.70 | -2.79% | 48,878 |
| 2026-06-16 | 16.20 | 17.38 | 15.90 | 17.18 | -0.81% | 37,443 |
| 2026-06-15 | 17.90 | 18.06 | 17.30 | 17.32 | -1.70% | 46,598 |
| 2026-06-12 | 17.54 | 17.66 | 17.16 | 17.62 | +1.73% | 70,239 |
| 2026-06-11 | 17.62 | 17.76 | 17.28 | 17.32 | -1.03% | 45,873 |
| 2026-06-10 | 17.50 | 17.74 | 17.32 | 17.50 | +0.11% | 94,297 |
| 2026-06-09 | 17.44 | 17.74 | 17.44 | 17.48 | -0.79% | 46,810 |
| 2026-06-08 | 17.16 | 17.68 | 16.88 | 17.62 | +1.03% | 50,191 |
| 2026-06-05 | 17.58 | 18.00 | 17.44 | 17.44 | -1.36% | 62,701 |
| 2026-06-04 | 17.10 | 17.68 | 17.10 | 17.68 | +2.31% | 32,611 |
| 2026-06-03 | 17.50 | 17.50 | 17.12 | 17.28 | -0.35% | 45,479 |
| 2026-06-02 | 17.60 | 17.90 | 17.10 | 17.34 | +0.58% | 62,103 |
| 2026-06-01 | 17.84 | 17.94 | 17.22 | 17.24 | -5.27% | 69,297 |
| 2026-05-29 | 18.20 | 18.28 | 17.94 | 18.20 | +1.22% | 226,523 |
| 2026-05-28 | 17.34 | 18.04 | 17.12 | 17.98 | +2.98% | 72,138 |
| 2026-05-27 | 17.18 | 17.64 | 17.18 | 17.46 | +2.11% | 84,814 |
| 2026-05-26 | 17.00 | 17.14 | 16.82 | 17.10 | +0.23% | 38,929 |
| 2026-05-25 | 17.26 | 17.26 | 16.94 | 17.06 | +0.47% | 20,291 |
| 2026-05-22 | 16.82 | 17.14 | 16.58 | 16.98 | +1.92% | 89,266 |
| 2026-05-21 | 16.50 | 16.82 | 16.50 | 16.66 | +0.36% | 44,520 |
| 2026-05-20 | 16.18 | 16.72 | 16.02 | 16.60 | +2.85% | 56,016 |
| 2026-05-19 | 16.50 | 16.60 | 16.10 | 16.14 | -2.30% | 48,216 |
| 2026-05-18 | 16.20 | 16.54 | 16.08 | 16.52 | +0.85% | 90,839 |
| 2026-05-15 | 16.32 | 16.80 | 16.08 | 16.38 | -1.09% | 112,195 |
| 2026-05-14 | 16.00 | 16.76 | 15.84 | 16.56 | +3.76% | 114,744 |
| 2026-05-13 | 16.00 | 16.22 | 14.80 | 15.96 | +1.66% | 152,675 |
| 2026-05-12 | 15.80 | 16.04 | 15.62 | 15.70 | -1.63% | 97,198 |
| 2026-05-11 | 15.50 | 15.96 | 15.48 | 15.96 | +2.18% | 73,280 |
| 2026-05-08 | 15.60 | 15.66 | 15.40 | 15.62 | +0.13% | 47,817 |
| 2026-05-07 | 15.42 | 15.80 | 15.42 | 15.60 | +1.30% | 98,979 |
| 2026-05-06 | 14.80 | 15.42 | 14.80 | 15.40 | +3.08% | 64,216 |
| 2026-05-05 | 15.08 | 15.26 | 14.54 | 14.94 | -0.53% | 70,930 |
| 2026-05-04 | 15.24 | 15.24 | 14.86 | 15.02 | +0.54% | 56,842 |
| 2026-04-30 | 14.54 | 15.04 | 14.48 | 14.94 | +2.05% | 83,082 |
| 2026-04-29 | 14.52 | 14.84 | 14.52 | 14.64 | -1.48% | 90,114 |
| 2026-04-28 | 15.26 | 15.30 | 14.78 | 14.86 | -1.33% | 56,997 |
| 2026-04-27 | 15.00 | 15.12 | 14.80 | 15.06 | +0.94% | 55,571 |
| 2026-04-24 | 15.22 | 15.22 | 14.66 | 14.92 | -1.84% | 96,437 |
| 2026-04-23 | 15.18 | 15.36 | 15.00 | 15.20 | -0.65% | 94,990 |
| 2026-04-22 | 15.16 | 15.44 | 15.16 | 15.30 | -0.78% | 65,850 |
| 2026-04-21 | 15.02 | 15.70 | 15.00 | 15.42 | +0.13% | 75,503 |
| 2026-04-20 | 15.30 | 15.48 | 15.16 | 15.40 | -1.41% | 101,860 |
| 2026-04-17 | 14.88 | 15.72 | 14.88 | 15.62 | +4.69% | 188,635 |
| 2026-04-16 | 14.44 | 14.96 | 14.44 | 14.92 | +1.63% | 64,587 |
| 2026-04-15 | 14.46 | 14.68 | 14.40 | 14.68 | +2.23% | 53,283 |
| 2026-04-14 | 13.98 | 14.54 | 13.86 | 14.36 | +3.16% | 116,425 |
| 2026-04-13 | 13.72 | 14.00 | 13.54 | 13.92 | +0.00% | 39,495 |
| 2026-04-10 | 13.74 | 14.18 | 13.60 | 13.92 | +1.75% | 136,426 |
| 2026-04-09 | 13.58 | 13.76 | 13.42 | 13.68 | -0.29% | 83,386 |
| 2026-04-08 | 14.32 | 14.32 | 13.66 | 13.72 | +3.31% | 74,627 |
| 2026-04-07 | 13.82 | 13.82 | 13.26 | 13.28 | -3.07% | 79,198 |
| 2026-04-02 | 13.44 | 13.78 | 13.32 | 13.70 | +0.59% | 39,631 |
| 2026-04-01 | 13.64 | 13.76 | 13.52 | 13.62 | +0.74% | 55,168 |
| 2026-03-31 | 13.32 | 13.66 | 13.28 | 13.52 | +1.50% | 55,540 |
| 2026-03-30 | 13.38 | 13.38 | 13.20 | 13.32 | -1.33% | 47,664 |
| 2026-03-27 | 13.48 | 13.50 | 13.10 | 13.50 | +0.00% | 95,559 |
| 2026-03-26 | 13.38 | 13.68 | 13.30 | 13.50 | +0.00% | 38,307 |
| 2026-03-25 | 13.42 | 13.62 | 13.28 | 13.50 | +1.50% | 72,252 |
| 2026-03-24 | 13.12 | 13.40 | 13.12 | 13.30 | +1.84% | 69,150 |
| 2026-03-23 | 12.70 | 13.44 | 12.62 | 13.06 | +0.77% | 101,826 |
| 2026-03-20 | 13.22 | 13.36 | 12.96 | 12.96 | -1.97% | 126,307 |
| 2026-03-19 | 13.20 | 13.36 | 12.98 | 13.22 | -1.05% | 77,909 |
| 2026-03-18 | 13.62 | 13.66 | 13.28 | 13.36 | -1.62% | 61,328 |
| 2026-03-17 | 13.44 | 13.66 | 13.34 | 13.58 | +0.74% | 37,759 |
| 2026-03-16 | 13.58 | 13.58 | 13.30 | 13.48 | -0.59% | 50,837 |
| 2026-03-13 | 13.40 | 13.68 | 13.26 | 13.56 | -0.15% | 69,204 |
| 2026-03-12 | 13.62 | 13.94 | 13.50 | 13.58 | -1.16% | 99,339 |
| 2026-03-11 | 13.70 | 13.84 | 13.60 | 13.74 | -1.01% | 98,635 |
| 2026-03-10 | 14.02 | 14.04 | 13.74 | 13.88 | +1.02% | 101,934 |
| 2026-03-09 | 13.96 | 13.96 | 13.66 | 13.74 | -1.72% | 112,892 |
| 2026-03-06 | 14.24 | 14.38 | 13.86 | 13.98 | -1.55% | 89,836 |
| 2026-03-05 | 14.20 | 14.36 | 14.08 | 14.20 | -0.56% | 64,963 |
| 2026-03-04 | 14.02 | 14.36 | 13.96 | 14.28 | +1.56% | 84,294 |
| 2026-03-03 | 14.32 | 14.38 | 14.06 | 14.06 | -3.30% | 80,609 |
| 2026-03-02 | 14.42 | 14.66 | 14.24 | 14.54 | -1.62% | 78,868 |
| 2026-02-27 | 14.88 | 15.04 | 14.70 | 14.78 | -0.67% | 56,622 |
| 2026-02-26 | 14.62 | 15.00 | 14.52 | 14.88 | +0.95% | 60,963 |
| 2026-02-25 | 14.90 | 14.90 | 14.52 | 14.74 | -1.47% | 65,979 |
| 2026-02-24 | 14.92 | 15.12 | 14.70 | 14.96 | +0.67% | 60,131 |
| 2026-02-23 | 15.08 | 15.22 | 14.76 | 14.86 | -2.62% | 104,070 |
| 2026-02-20 | 15.08 | 15.32 | 15.04 | 15.26 | +1.06% | 75,486 |
| 2026-02-19 | 15.42 | 15.60 | 15.02 | 15.10 | -1.95% | 64,461 |
| 2026-02-18 | 15.16 | 15.40 | 14.80 | 15.40 | +2.12% | 106,598 |
| 2026-02-17 | 15.48 | 15.58 | 14.90 | 15.08 | +0.40% | 89,837 |
| 2026-02-16 | 15.18 | 15.30 | 14.92 | 15.02 | +0.27% | 82,770 |
| 2026-02-13 | 14.92 | 15.28 | 14.66 | 14.98 | +1.90% | 163,710 |
| 2026-02-12 | 15.86 | 15.86 | 14.70 | 14.70 | -6.01% | 297,037 |
| 2026-02-11 | 16.34 | 16.58 | 15.56 | 15.64 | +6.39% | 493,544 |
| 2026-02-10 | 14.18 | 14.74 | 14.08 | 14.70 | +3.81% | 130,507 |
| 2026-02-09 | 14.24 | 14.30 | 14.06 | 14.16 | -0.28% | 57,539 |
| 2026-02-06 | 14.08 | 14.22 | 13.86 | 14.20 | +0.85% | 79,482 |
| 2026-02-05 | 14.10 | 14.16 | 13.90 | 14.08 | -0.42% | 106,584 |
| 2026-02-04 | 14.34 | 14.36 | 13.76 | 14.14 | -2.08% | 130,412 |
| 2026-02-03 | 14.42 | 14.50 | 14.08 | 14.44 | +1.12% | 81,008 |
| 2026-02-02 | 14.30 | 14.32 | 14.16 | 14.28 | -0.56% | 56,449 |
| 2026-01-30 | 14.28 | 14.42 | 14.24 | 14.36 | -0.14% | 84,275 |
| 2026-01-29 | 14.50 | 14.50 | 14.26 | 14.38 | -0.96% | 104,098 |
| 2026-01-28 | 14.60 | 14.60 | 14.40 | 14.52 | -0.55% | 65,008 |
| 2026-01-27 | 14.90 | 14.94 | 14.50 | 14.60 | -1.35% | 70,357 |
| 2026-01-26 | 14.98 | 15.02 | 14.70 | 14.80 | -1.46% | 72,513 |
| 2026-01-23 | 14.84 | 15.20 | 14.84 | 15.02 | -0.79% | 68,143 |
| 2026-01-22 | 14.50 | 15.22 | 14.40 | 15.14 | +5.43% | 307,389 |
| 2026-01-21 | 14.30 | 14.50 | 14.26 | 14.36 | +0.70% | 236,396 |
| 2026-01-20 | 14.52 | 14.60 | 14.12 | 14.26 | -2.06% | 131,279 |
| 2026-01-19 | 14.72 | 14.80 | 14.42 | 14.56 | -2.80% | 144,304 |
| 2026-01-16 | 15.02 | 15.12 | 14.88 | 14.98 | -0.27% | 43,016 |
| 2026-01-15 | 15.00 | 15.12 | 14.88 | 15.02 | -0.53% | 86,741 |
| 2026-01-14 | 15.34 | 15.42 | 14.96 | 15.10 | -1.56% | 83,834 |
| 2026-01-13 | 15.62 | 15.80 | 15.34 | 15.34 | -1.67% | 112,026 |
| 2026-01-12 | 15.70 | 15.74 | 15.46 | 15.60 | +1.17% | 69,865 |
| 2026-01-09 | 15.30 | 15.76 | 15.30 | 15.42 | +0.78% | 171,081 |
| 2026-01-08 | 15.30 | 15.42 | 15.08 | 15.30 | +1.59% | 165,822 |
| 2026-01-07 | 15.16 | 15.16 | 14.92 | 15.06 | -0.13% | 61,181 |
| 2026-01-06 | 15.10 | 15.30 | 15.04 | 15.08 | +0.27% | 96,325 |
| 2026-01-05 | 14.78 | 15.06 | 14.66 | 15.04 | +2.17% | 67,543 |
| 2026-01-02 | 15.18 | 15.20 | 14.64 | 14.72 | -2.52% | 170,408 |
| 2025-12-30 | 15.02 | 15.18 | 14.90 | 15.10 | +0.00% | 165,785 |
| 2025-12-29 | 14.96 | 15.12 | 14.80 | 15.10 | +1.34% | 82,019 |
| 2025-12-23 | 14.80 | 14.96 | 14.70 | 14.90 | -0.40% | 86,214 |
| 2025-12-22 | 14.84 | 15.00 | 14.60 | 14.96 | +0.94% | 99,333 |
| 2025-12-19 | 14.74 | 14.90 | 14.68 | 14.82 | -0.27% | 118,097 |
| 2025-12-18 | 14.66 | 14.86 | 14.56 | 14.86 | +1.09% | 93,283 |
| 2025-12-17 | 14.92 | 14.98 | 14.66 | 14.70 | -1.34% | 136,425 |
| 2025-12-16 | 14.68 | 15.20 | 14.60 | 14.90 | -0.67% | 153,739 |
| 2025-12-15 | 15.20 | 15.46 | 15.00 | 15.00 | -0.92% | 177,873 |
| 2025-12-12 | 15.04 | 15.42 | 14.94 | 15.14 | +0.26% | 166,918 |
| 2025-12-11 | 15.62 | 15.74 | 15.00 | 15.10 | -4.43% | 185,499 |
| 2025-12-10 | 15.74 | 15.80 | 15.48 | 15.80 | +1.41% | 101,483 |
| 2025-12-09 | 15.74 | 15.92 | 15.48 | 15.58 | -1.64% | 145,917 |
| 2025-12-08 | 16.54 | 16.66 | 15.66 | 15.84 | -6.82% | 258,616 |
| 2025-12-05 | 17.52 | 18.36 | 16.84 | 17.00 | -8.01% | 394,809 |
| 2025-12-04 | 18.50 | 18.80 | 18.34 | 18.48 | +1.09% | 37,744 |
| 2025-12-03 | 18.80 | 18.92 | 18.28 | 18.28 | -2.25% | 52,049 |
| 2025-12-02 | 18.90 | 18.96 | 18.64 | 18.70 | -1.16% | 28,032 |
| 2025-12-01 | 19.50 | 19.62 | 18.84 | 18.92 | -1.05% | 43,659 |
| 2025-11-28 | 18.90 | 19.14 | 18.86 | 19.12 | +1.16% | 35,924 |
| 2025-11-27 | 18.90 | 19.20 | 18.84 | 18.90 | -0.53% | 22,969 |
| 2025-11-26 | 18.74 | 19.20 | 18.62 | 19.00 | +1.60% | 42,196 |
| 2025-11-25 | 18.58 | 18.80 | 18.36 | 18.70 | +1.08% | 83,032 |
| 2025-11-24 | 18.56 | 18.64 | 18.40 | 18.50 | +0.33% | 113,992 |
| 2025-11-21 | 18.00 | 18.44 | 17.96 | 18.44 | +0.66% | 44,883 |
| 2025-11-20 | 18.92 | 18.92 | 17.98 | 18.32 | +1.22% | 84,363 |
| 2025-11-19 | 18.08 | 18.26 | 18.00 | 18.10 | -0.11% | 41,558 |
| 2025-11-18 | 18.02 | 18.24 | 17.98 | 18.12 | -1.20% | 20,235 |
| 2025-11-17 | 18.90 | 18.98 | 18.14 | 18.34 | -3.47% | 22,879 |
| 2025-11-14 | 18.82 | 19.00 | 18.46 | 19.00 | +0.74% | 22,070 |
| 2025-11-13 | 18.98 | 19.18 | 18.72 | 18.86 | -0.42% | 23,935 |
| 2025-11-12 | 18.98 | 19.16 | 18.80 | 18.94 | +0.42% | 28,467 |
| 2025-11-11 | 18.02 | 18.86 | 17.96 | 18.86 | +5.25% | 37,220 |
| 2025-11-10 | 18.16 | 18.32 | 17.90 | 17.92 | -0.44% | 57,584 |
| 2025-11-07 | 18.40 | 18.40 | 17.90 | 18.00 | -1.21% | 43,837 |
| 2025-11-06 | 18.64 | 18.74 | 18.08 | 18.22 | -2.15% | 77,814 |
| 2025-11-05 | 18.80 | 19.02 | 18.62 | 18.62 | -1.90% | 31,958 |
| 2025-11-04 | 18.94 | 19.14 | 18.86 | 18.98 | -0.11% | 33,705 |
| 2025-11-03 | 19.56 | 19.56 | 19.00 | 19.00 | -2.16% | 41,985 |
| 2025-10-31 | 19.20 | 19.60 | 19.20 | 19.42 | +0.10% | 20,083 |
| 2025-10-30 | 19.56 | 19.58 | 19.24 | 19.40 | -0.10% | 21,721 |
| 2025-10-29 | 19.64 | 19.76 | 19.28 | 19.42 | -1.32% | 72,174 |
| 2025-10-28 | 20.00 | 20.00 | 19.64 | 19.68 | -0.51% | 32,068 |
| 2025-10-27 | 20.00 | 20.05 | 19.78 | 19.78 | -1.10% | 40,978 |
| 2025-10-24 | 20.40 | 20.50 | 19.84 | 20.00 | -1.23% | 47,559 |
| 2025-10-23 | 20.00 | 20.45 | 19.96 | 20.25 | +0.75% | 84,574 |
| 2025-10-22 | 20.00 | 20.20 | 19.72 | 20.10 | +0.00% | 102,213 |
| 2025-10-21 | 20.20 | 20.35 | 20.10 | 20.10 | -0.99% | 34,624 |
| 2025-10-20 | 19.90 | 20.50 | 19.78 | 20.30 | +2.01% | 51,346 |
| 2025-10-17 | 19.92 | 20.20 | 19.60 | 19.90 | -0.50% | 21,195 |
| 2025-10-16 | 19.90 | 20.15 | 19.74 | 20.00 | +0.30% | 75,329 |
| 2025-10-15 | 20.05 | 20.20 | 19.84 | 19.94 | -0.30% | 65,355 |
| 2025-10-14 | 20.20 | 20.35 | 20.00 | 20.00 | -1.72% | 36,073 |
| 2025-10-13 | 20.20 | 20.55 | 20.20 | 20.35 | -0.25% | 35,990 |
| 2025-10-10 | 21.15 | 21.15 | 20.40 | 20.40 | -2.86% | 60,479 |
| 2025-10-09 | 20.95 | 21.10 | 20.20 | 21.00 | +2.19% | 55,963 |
| 2025-10-08 | 20.50 | 20.70 | 20.45 | 20.55 | -0.96% | 76,030 |
| 2025-10-07 | 21.70 | 21.70 | 20.75 | 20.75 | -2.81% | 46,896 |
| 2025-10-06 | 21.80 | 21.95 | 21.35 | 21.35 | -0.93% | 49,527 |
| 2025-10-03 | 21.85 | 22.10 | 21.20 | 21.55 | -1.15% | 98,667 |
| 2025-10-02 | 21.60 | 22.10 | 21.50 | 21.80 | +1.40% | 35,370 |
| 2025-10-01 | 21.25 | 21.70 | 21.10 | 21.50 | +1.90% | 50,177 |
| 2025-09-30 | 21.00 | 21.30 | 20.90 | 21.10 | +0.48% | 46,879 |
| 2025-09-29 | 20.70 | 21.10 | 20.70 | 21.00 | +2.69% | 56,531 |
| 2025-09-26 | 21.20 | 21.35 | 20.25 | 20.45 | -3.54% | 66,649 |
| 2025-09-25 | 22.20 | 22.20 | 21.20 | 21.20 | -4.50% | 61,144 |
| 2025-09-24 | 21.35 | 22.35 | 21.35 | 22.20 | +2.54% | 80,799 |
| 2025-09-23 | 21.80 | 22.25 | 21.50 | 21.65 | -0.23% | 39,624 |
| 2025-09-22 | 21.65 | 22.20 | 21.45 | 21.70 | +0.23% | 114,411 |
| 2025-09-19 | 21.60 | 21.90 | 21.50 | 21.65 | +0.23% | 106,054 |
| 2025-09-18 | 21.95 | 21.95 | 21.15 | 21.60 | -0.92% | 92,348 |
| 2025-09-17 | 21.45 | 21.80 | 21.25 | 21.80 | +2.35% | 72,629 |
| 2025-09-16 | 21.50 | 21.55 | 21.25 | 21.30 | -1.62% | 54,651 |
| 2025-09-15 | 21.30 | 21.75 | 21.30 | 21.65 | +1.88% | 59,570 |
| 2025-09-12 | 21.60 | 21.60 | 21.15 | 21.25 | +0.47% | 50,430 |
| 2025-09-11 | 21.35 | 21.55 | 21.05 | 21.15 | -0.47% | 28,266 |
| 2025-09-10 | 21.75 | 21.75 | 21.15 | 21.25 | -1.16% | 34,369 |
| 2025-09-09 | 21.70 | 21.80 | 21.45 | 21.50 | -1.60% | 102,394 |
| 2025-09-08 | 21.90 | 22.00 | 21.55 | 21.85 | +0.69% | 33,394 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+17.25%). 가장 약한 달: 12월 (-20.19%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
SCHOTT Pharma AG Co. KGaA (1SXP.DE)의 최근 종가는 얼마입니까?
2026-09-02 기준 23.40. Closelook 데이터 레이크의 일별 가격 기록 기준.
1SXP.DE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 23.75, 최저 12.62 (2026-09-02 기준).
SCHOTT Pharma AG Co. KGaA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 1SXP.DE의 가장 강한 달은 5월(평균 +17.25%), 가장 약한 달은 12월(평균 -20.19%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.