learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2024-05-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 50 |
| 2024-05-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-05-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-04-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-04-29 | 8.500 | 8.500 | 7.900 | 8.000 | 8.000 | 600 |
| 2024-04-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 13 |
| 2024-04-25 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-04-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 50 |
| 2024-04-23 | 8.800 | 8.800 | 8.400 | 8.400 | 8.400 | 50 |
| 2024-04-22 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2024-04-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-04-18 | 8.700 | 8.700 | 8.300 | 8.300 | 8.300 | 120 |
| 2024-04-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-04-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 143 |
| 2024-04-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 50 |
| 2024-04-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 150 |
| 2024-04-11 | 8.500 | 8.650 | 8.500 | 8.650 | 8.650 | 150 |
| 2024-04-10 | 7.450 | 8.500 | 7.450 | 8.500 | 8.500 | 70 |
| 2024-04-09 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 320 |
| 2024-04-08 | 7.300 | 8.000 | 7.300 | 8.000 | 8.000 | 720 |
| 2024-04-05 | 7.700 | 8.200 | 7.000 | 7.000 | 7.000 | 867 |
| 2024-04-04 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-04-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-04-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-03-28 | 8.150 | 8.550 | 8.150 | 8.550 | 8.550 | 90 |
| 2024-03-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-03-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-03-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 50 |
| 2024-03-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-03-21 | 7.600 | 8.000 | 7.300 | 8.000 | 8.000 | 1,250 |
| 2024-03-20 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-03-19 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-03-18 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-03-15 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-03-14 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-03-13 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-03-12 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-03-11 | 8.400 | 8.550 | 8.400 | 8.550 | 8.550 | 1,061 |
| 2024-03-08 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 63 |
| 2024-03-07 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 201 |
| 2024-03-06 | 7.800 | 7.800 | 7.700 | 7.750 | 7.750 | 199 |
| 2024-03-05 | 8.200 | 8.200 | 7.900 | 7.900 | 7.900 | 1,617 |
| 2024-03-04 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 50 |
| 2024-03-01 | 8.300 | 8.300 | 8.100 | 8.100 | 8.100 | 50 |
| 2024-02-29 | 8.400 | 8.400 | 7.900 | 7.950 | 7.950 | 300 |
| 2024-02-28 | 8.350 | 8.350 | 8.000 | 8.000 | 8.000 | 630 |
| 2024-02-27 | 8.300 | 8.300 | 8.150 | 8.150 | 8.150 | 572 |
| 2024-02-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 100 |
| 2024-02-23 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 600 |
| 2024-02-22 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-02-21 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-02-20 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-02-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-02-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2024-02-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-02-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-02-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-02-12 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-02-09 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.