learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 2,000 |
| 2025-07-09 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 2,000 |
| 2025-07-08 | 3.720 | 3.740 | 3.620 | 3.620 | 3.620 | 4,482 |
| 2025-07-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-07-04 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-07-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-07-02 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-07-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-06-30 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-06-27 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-06-26 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-06-25 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,650 |
| 2025-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-06-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,650 |
| 2025-06-20 | 3.720 | 3.860 | 3.720 | 3.860 | 3.860 | 1,000 |
| 2025-06-19 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 777 |
| 2025-06-18 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 777 |
| 2025-06-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-06-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-06-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-06-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-06-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-06-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-06-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-06-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,786 |
| 2025-06-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,786 |
| 2025-06-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 45 |
| 2025-06-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-06-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2025-05-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 |
| 2025-05-29 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 500 |
| 2025-05-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2025-05-27 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 303 |
| 2025-05-26 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,409 |
| 2025-05-23 | 4.520 | 4.660 | 4.480 | 4.660 | 4.660 | 1,409 |
| 2025-05-22 | 4.540 | 4.800 | 4.420 | 4.420 | 4.420 | 1,240 |
| 2025-05-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2025-05-20 | 3.600 | 4.700 | 3.600 | 4.700 | 4.700 | 1,005 |
| 2025-05-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-05-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-04-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 5 |
| 2025-04-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 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.