learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-30 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 79 |
| 2021-12-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,825 |
| 2021-12-28 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-27 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-23 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-22 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-21 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-20 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-17 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-16 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 200 |
| 2021-12-15 | 10.000 | 10.000 | 9.950 | 9.950 | 9.950 | 600 |
| 2021-12-14 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-13 | 9.900 | 9.950 | 9.900 | 9.950 | 9.950 | 1 |
| 2021-12-10 | 10.000 | 10.000 | 9.850 | 9.900 | 9.900 | 501 |
| 2021-12-09 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-08 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-07 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-06 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-03 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-02 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-12-01 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-11-30 | 9.860 | 9.930 | 9.860 | 9.930 | 9.930 | 1 |
| 2021-11-29 | 9.920 | 9.920 | 9.910 | 9.910 | 9.910 | 1 |
| 2021-11-26 | 10.000 | 10.000 | 9.930 | 9.930 | 9.930 | 8 |
| 2021-11-25 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2021-11-24 | 10.000 | 10.000 | 9.940 | 9.940 | 9.940 | 430 |
| 2021-11-23 | 9.940 | 9.940 | 9.910 | 9.910 | 9.910 | 10,977 |
| 2021-11-22 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 0 |
| 2021-11-19 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 0 |
| 2021-11-18 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 0 |
| 2021-11-17 | 10.000 | 10.000 | 9.930 | 9.930 | 9.930 | 11 |
| 2021-11-16 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2021-11-15 | 10.100 | 10.100 | 9.930 | 9.930 | 9.930 | 200 |
| 2021-11-12 | 10.100 | 10.100 | 9.900 | 9.980 | 9.980 | 52,377 |
| 2021-11-11 | 9.990 | 10.000 | 9.920 | 9.920 | 9.920 | 100 |
| 2021-11-10 | 9.900 | 9.920 | 9.900 | 9.920 | 9.920 | 100 |
| 2021-11-09 | 9.960 | 9.960 | 9.860 | 9.860 | 9.860 | 1,800 |
| 2021-11-08 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 0 |
| 2021-11-05 | 9.990 | 10.100 | 9.960 | 9.960 | 9.960 | 100 |
| 2021-11-04 | 9.900 | 9.910 | 9.900 | 9.910 | 9.910 | 1,002 |
| 2021-11-03 | 9.900 | 9.900 | 9.850 | 9.880 | 9.880 | 1,605 |
| 2021-11-02 | 9.990 | 9.990 | 9.890 | 9.890 | 9.890 | 300 |
| 2021-11-01 | 9.990 | 9.990 | 9.950 | 9.950 | 9.950 | 821 |
| 2021-10-29 | 9.980 | 9.990 | 9.900 | 9.900 | 9.900 | 230 |
| 2021-10-28 | 9.860 | 9.860 | 9.850 | 9.850 | 9.850 | 1,502 |
| 2021-10-27 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2021-10-26 | 9.810 | 9.870 | 9.810 | 9.870 | 9.870 | 100 |
| 2021-10-25 | 9.990 | 9.990 | 9.870 | 9.870 | 9.870 | 750 |
| 2021-10-22 | 10.060 | 10.060 | 9.950 | 9.950 | 9.950 | 1,132 |
| 2021-10-21 | 10.050 | 10.050 | 9.980 | 9.980 | 9.980 | 61 |
| 2021-10-20 | 9.990 | 9.990 | 9.911 | 9.911 | 9.911 | 6,529 |
← NewerPage 21 of 21 · 1,252 trading days
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.