learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2.820 | 2.920 | 2.820 | 2.900 | 2.900 | 805 |
| 2025-11-03 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2025-10-31 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 5,780 |
| 2025-10-30 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 5,780 |
| 2025-10-29 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 5,780 |
| 2025-10-28 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 5,780 |
| 2025-10-27 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 5,780 |
| 2025-10-24 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5,780 |
| 2025-10-23 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5,780 |
| 2025-10-22 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5,780 |
| 2025-10-21 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5,780 |
| 2025-10-20 | 3.000 | 3.000 | 2.500 | 2.760 | 2.760 | 5,780 |
| 2025-10-17 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 4,050 |
| 2025-10-16 | 2.800 | 2.840 | 2.780 | 2.780 | 2.780 | 4,050 |
| 2025-10-15 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 6,299 |
| 2025-10-14 | 2.640 | 2.720 | 2.640 | 2.720 | 2.720 | 6,299 |
| 2025-10-13 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 100 |
| 2025-10-10 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 500 |
| 2025-10-09 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 500 |
| 2025-10-08 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 500 |
| 2025-10-07 | 2.440 | 2.440 | 2.400 | 2.420 | 2.420 | 150 |
| 2025-10-06 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 2,400 |
| 2025-10-03 | 2.500 | 2.500 | 2.460 | 2.460 | 2.460 | 567 |
| 2025-10-02 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 1,786 |
| 2025-10-01 | 2.520 | 2.560 | 2.520 | 2.560 | 2.560 | 1,786 |
| 2025-09-30 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1,250 |
| 2025-09-29 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2025-09-26 | 2.700 | 2.840 | 2.660 | 2.800 | 2.800 | 2,058 |
| 2025-09-25 | 3.240 | 3.240 | 2.760 | 2.760 | 2.760 | 1,801 |
| 2025-08-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2025-08-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 14 |
| 2025-08-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 995 |
| 2025-08-19 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-08-18 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-08-15 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-08-14 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-08-13 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-08-12 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 995 |
| 2025-08-11 | 3.300 | 3.300 | 2.700 | 2.700 | 2.700 | 1,020 |
| 2025-08-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 809 |
| 2025-08-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 3,000 |
| 2025-08-06 | 3.520 | 3.700 | 3.500 | 3.540 | 3.540 | 4,106 |
| 2025-08-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-08-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-08-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 225 |
| 2025-07-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 28 |
| 2025-07-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 28 |
| 2025-07-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 28 |
| 2025-07-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 28 |
| 2025-07-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 28 |
| 2025-07-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 28 |
| 2025-07-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 28 |
| 2025-07-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 28 |
| 2025-07-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 28 |
| 2025-07-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 28 |
| 2025-07-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 77 |
| 2025-07-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 28 |
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.