learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 10 |
| 2025-04-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-04-10 | 5.500 | 5.500 | 5.100 | 5.350 | 5.350 | 1,096 |
| 2025-04-09 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 255 |
| 2025-04-08 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 55 |
| 2025-04-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2025-04-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2025-04-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5 |
| 2025-04-02 | 4.400 | 4.400 | 4.000 | 4.320 | 4.320 | 209 |
| 2025-04-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5 |
| 2025-03-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5 |
| 2025-03-28 | 3.660 | 3.660 | 3.500 | 3.500 | 3.500 | 1,062 |
| 2025-03-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-03-26 | 4.480 | 4.480 | 3.980 | 3.980 | 3.980 | 4,442 |
| 2025-03-25 | 4.100 | 4.600 | 4.000 | 4.200 | 4.200 | 1,824 |
| 2025-03-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-03-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-03-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-03-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-03-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-03-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-03-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-03-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-03-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-03-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 5 |
| 2025-03-10 | 6.550 | 6.800 | 6.550 | 6.700 | 6.700 | 38 |
| 2025-03-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 250 |
| 2025-03-06 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 5 |
| 2025-03-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-03-04 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 10 |
| 2025-03-03 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 10 |
| 2025-02-28 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 20 |
| 2025-02-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-02-26 | 6.800 | 6.850 | 6.800 | 6.800 | 6.800 | 10 |
| 2025-02-25 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 50 |
| 2025-02-24 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-02-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-02-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-02-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-02-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-02-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5 |
| 2025-02-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 50 |
| 2025-02-13 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 1 |
| 2025-02-12 | 6.400 | 7.500 | 6.400 | 7.500 | 7.500 | 6,387 |
| 2025-02-11 | 7.000 | 7.000 | 6.450 | 6.450 | 6.450 | 2,680 |
| 2025-02-10 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-02-07 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-02-06 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-02-05 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-02-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-02-03 | 7.950 | 8.100 | 7.950 | 8.050 | 8.050 | 10 |
| 2025-01-31 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 5 |
| 2025-01-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-01-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-01-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-01-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-01-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-23 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-22 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-01-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 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.