learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 4 |
| 2024-10-21 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-10-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2024-10-17 | 8.100 | 8.300 | 8.100 | 8.300 | 8.300 | 130 |
| 2024-10-16 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-15 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-14 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-11 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-10 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-09 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-08 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-07 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-04 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-03 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-02 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-10-01 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-30 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-27 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-26 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-25 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-24 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-20 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-19 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-18 | 8.100 | 8.450 | 8.100 | 8.450 | 8.450 | 150 |
| 2024-09-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-09-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-09-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-09-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-09-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-09-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-09-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-09-06 | 7.850 | 7.850 | 7.750 | 7.750 | 7.750 | 100 |
| 2024-09-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-09-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-09-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-09-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-08-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-08-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-08-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 50 |
| 2024-08-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-08-06 | 8.150 | 8.200 | 8.000 | 8.000 | 8.000 | 649 |
| 2024-08-05 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 10 |
| 2024-08-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 50 |
| 2024-08-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-07-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 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.