learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 9.000 | 9.150 | 9.000 | 9.150 | 9.150 | 89 |
| 2023-11-10 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2023-11-09 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2023-11-08 | 9.250 | 9.600 | 9.250 | 9.600 | 9.600 | 93 |
| 2023-11-07 | 9.250 | 9.450 | 9.150 | 9.450 | 9.450 | 60 |
| 2023-11-06 | 9.200 | 9.250 | 9.050 | 9.200 | 9.200 | 182 |
| 2023-11-03 | 9.150 | 9.200 | 9.000 | 9.100 | 9.100 | 178 |
| 2023-11-02 | 9.100 | 9.400 | 9.000 | 9.350 | 9.350 | 580 |
| 2023-11-01 | 9.500 | 9.500 | 9.250 | 9.250 | 9.250 | 535 |
| 2023-10-31 | 9.100 | 9.650 | 9.100 | 9.650 | 9.650 | 1,640 |
| 2023-10-30 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 506 |
| 2023-10-27 | 8.950 | 9.650 | 8.950 | 9.450 | 9.450 | 708 |
| 2023-10-26 | 9.250 | 9.250 | 9.100 | 9.100 | 9.100 | 1,012 |
| 2023-10-25 | 9.600 | 9.600 | 9.400 | 9.400 | 9.400 | 1,032 |
| 2023-10-24 | 9.800 | 9.800 | 9.550 | 9.550 | 9.550 | 578 |
| 2023-10-23 | 9.750 | 10.000 | 9.650 | 10.000 | 10.000 | 3,958 |
| 2023-10-20 | 10.200 | 10.200 | 9.900 | 9.900 | 9.900 | 553 |
| 2023-10-19 | 10.400 | 10.400 | 10.300 | 10.400 | 10.400 | 83 |
| 2023-10-18 | 10.500 | 10.600 | 10.400 | 10.400 | 10.400 | 531 |
| 2023-10-17 | 10.300 | 10.400 | 10.100 | 10.400 | 10.400 | 50 |
| 2023-10-16 | 10.300 | 10.300 | 10.200 | 10.200 | 10.200 | 10 |
| 2023-10-13 | 10.000 | 10.200 | 9.800 | 10.200 | 10.200 | 129 |
| 2023-10-12 | 9.700 | 9.900 | 9.700 | 9.900 | 9.900 | 101 |
| 2023-10-11 | 10.100 | 10.100 | 9.900 | 9.900 | 9.900 | 92 |
| 2023-10-10 | 9.800 | 9.950 | 9.800 | 9.950 | 9.950 | 94 |
| 2023-10-09 | 9.750 | 10.000 | 9.750 | 10.000 | 10.000 | 116 |
| 2023-10-06 | 9.450 | 10.000 | 9.450 | 9.950 | 9.950 | 2,367 |
| 2023-10-05 | 9.050 | 9.350 | 9.000 | 9.300 | 9.300 | 0 |
| 2023-10-04 | 8.600 | 9.000 | 8.600 | 8.900 | 8.900 | 397 |
| 2023-10-03 | 8.350 | 8.650 | 8.350 | 8.450 | 8.450 | 45 |
| 2023-10-02 | 7.550 | 8.400 | 7.550 | 8.200 | 8.200 | 673 |
| 2023-09-29 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 128 |
| 2023-09-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 130 |
| 2023-09-27 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 1,626 |
| 2023-09-26 | 9.300 | 9.300 | 7.350 | 7.400 | 7.400 | 2,865 |
| 2023-09-25 | 9.600 | 9.600 | 9.450 | 9.450 | 9.450 | 1,013 |
| 2023-09-22 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-21 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-20 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-19 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-18 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-13 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-12 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-08 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-09-01 | 9.750 | 9.900 | 9.750 | 9.750 | 9.750 | 520 |
| 2023-08-31 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2023-08-30 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2023-08-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2023-08-28 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2023-08-25 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2023-08-24 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2023-08-23 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2023-08-22 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
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.