learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 629 |
| 2025-01-10 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-01-09 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-01-08 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-01-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-12-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-12-27 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 1,032 |
| 2024-12-23 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-20 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-19 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-18 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-13 | 8.050 | 8.500 | 8.000 | 8.200 | 8.200 | 1,094 |
| 2024-12-12 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-11 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 10 |
| 2024-12-10 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-09 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-12-02 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-29 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-27 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-26 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-25 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-22 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-21 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-20 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-19 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-18 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-15 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-13 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-12 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-11 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-08 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 5 |
| 2024-11-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-11-01 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-10-31 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-10-30 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 596 |
| 2024-10-29 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-10-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-10-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-10-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2024-10-23 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 30 |
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.