SNP Schneider-Neureither & Partner SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 58.600 | 59.000 | 58.400 | 58.600 | 58.600 | 1,654 |
| 2024-08-28 | 58.600 | 59.000 | 58.000 | 58.600 | 58.600 | 1,599 |
| 2024-08-27 | 58.600 | 58.800 | 58.600 | 58.600 | 58.600 | 400 |
| 2024-08-26 | 58.600 | 58.800 | 58.600 | 58.600 | 58.600 | 1,096 |
| 2024-08-23 | 58.400 | 59.600 | 58.400 | 58.600 | 58.600 | 1,579 |
| 2024-08-22 | 58.200 | 58.400 | 57.200 | 58.200 | 58.200 | 1,477 |
| 2024-08-21 | 56.400 | 58.200 | 56.400 | 58.200 | 58.200 | 891 |
| 2024-08-20 | 57.600 | 57.800 | 55.400 | 57.800 | 57.800 | 3,305 |
| 2024-08-19 | 56.600 | 57.800 | 56.600 | 57.800 | 57.800 | 574 |
| 2024-08-16 | 56.000 | 56.800 | 56.000 | 56.200 | 56.200 | 205 |
| 2024-08-15 | 56.400 | 56.400 | 55.800 | 55.800 | 55.800 | 1 |
| 2024-08-14 | 56.000 | 56.000 | 54.600 | 56.000 | 56.000 | 1,865 |
| 2024-08-13 | 56.800 | 57.200 | 55.000 | 56.000 | 56.000 | 4,538 |
| 2024-08-12 | 57.400 | 60.000 | 56.600 | 56.600 | 56.600 | 7,495 |
| 2024-08-09 | 53.400 | 60.200 | 53.400 | 56.600 | 56.600 | 4,207 |
| 2024-08-08 | 52.400 | 54.000 | 51.200 | 53.800 | 53.800 | 4,368 |
| 2024-08-07 | 51.200 | 53.000 | 51.000 | 52.400 | 52.400 | 1,256 |
| 2024-08-06 | 50.600 | 52.000 | 49.800 | 52.000 | 52.000 | 3,260 |
| 2024-08-05 | 51.200 | 51.400 | 43.200 | 50.600 | 50.600 | 15,880 |
| 2024-08-02 | 51.200 | 51.400 | 51.000 | 51.400 | 51.400 | 2,311 |
| 2024-08-01 | 52.400 | 52.400 | 51.800 | 51.800 | 51.800 | 5 |
| 2024-07-31 | 51.800 | 52.600 | 51.600 | 51.800 | 51.800 | 165 |
| 2024-07-30 | 51.400 | 51.800 | 51.400 | 51.800 | 51.800 | 347 |
| 2024-07-29 | 52.000 | 52.000 | 51.200 | 51.400 | 51.400 | 1,233 |
| 2024-07-26 | 53.400 | 53.400 | 52.000 | 52.000 | 52.000 | 1,258 |
| 2024-07-25 | 52.000 | 52.600 | 52.000 | 52.600 | 52.600 | 650 |
| 2024-07-24 | 52.000 | 53.600 | 51.000 | 52.000 | 52.000 | 4,080 |
| 2024-07-23 | 52.000 | 52.000 | 51.200 | 51.200 | 51.200 | 63 |
| 2024-07-22 | 51.800 | 51.800 | 51.200 | 51.200 | 51.200 | 830 |
| 2024-07-19 | 51.400 | 53.400 | 51.000 | 52.000 | 52.000 | 8,527 |
| 2024-07-18 | 51.400 | 52.000 | 51.400 | 51.800 | 51.800 | 446 |
| 2024-07-17 | 51.400 | 51.600 | 51.400 | 51.600 | 51.600 | 475 |
| 2024-07-16 | 52.000 | 52.800 | 51.000 | 51.000 | 51.000 | 2,381 |
| 2024-07-15 | 50.400 | 51.600 | 50.000 | 51.600 | 51.600 | 1,451 |
| 2024-07-12 | 50.200 | 50.800 | 49.800 | 50.200 | 50.200 | 2,710 |
| 2024-07-11 | 49.600 | 49.800 | 49.000 | 49.300 | 49.300 | 787 |
| 2024-07-10 | 49.000 | 49.500 | 48.600 | 49.400 | 49.400 | 865 |
| 2024-07-09 | 48.600 | 49.700 | 48.600 | 49.500 | 49.500 | 569 |
| 2024-07-08 | 49.800 | 49.800 | 49.200 | 49.200 | 49.200 | 345 |
| 2024-07-05 | 49.800 | 49.800 | 49.000 | 49.800 | 49.800 | 636 |
| 2024-07-04 | 48.000 | 50.000 | 48.000 | 49.800 | 49.800 | 3,517 |
| 2024-07-03 | 47.500 | 48.100 | 47.500 | 47.500 | 47.500 | 1,000 |
| 2024-07-02 | 47.500 | 48.100 | 47.200 | 47.500 | 47.500 | 1,754 |
| 2024-07-01 | 47.200 | 47.700 | 46.300 | 46.300 | 46.300 | 1,483 |
| 2024-06-28 | 48.300 | 48.500 | 47.300 | 47.700 | 47.700 | 1,315 |
| 2024-06-27 | 47.600 | 48.300 | 46.800 | 47.900 | 47.900 | 1,226 |
| 2024-06-25 | 48.300 | 48.800 | 48.300 | 48.600 | 48.600 | 52 |
| 2024-06-24 | 48.400 | 49.300 | 46.800 | 48.700 | 48.700 | 2,902 |
| 2024-06-21 | 48.800 | 49.000 | 48.300 | 48.300 | 48.300 | 1,099 |
| 2024-06-20 | 49.200 | 49.400 | 49.200 | 49.400 | 49.400 | 560 |
| 2024-06-19 | 48.900 | 49.800 | 48.800 | 49.300 | 49.300 | 1,859 |
| 2024-06-18 | 48.600 | 48.600 | 47.800 | 48.100 | 48.100 | 1,000 |
| 2024-06-17 | 48.500 | 48.900 | 48.200 | 48.600 | 48.600 | 668 |
| 2024-06-14 | 49.100 | 49.100 | 48.600 | 48.600 | 48.600 | 166 |
| 2024-06-13 | 49.900 | 49.900 | 49.000 | 49.200 | 49.200 | 320 |
| 2024-06-12 | 49.100 | 49.800 | 49.100 | 49.200 | 49.200 | 78 |
| 2024-06-11 | 48.200 | 49.700 | 48.200 | 49.200 | 49.200 | 1,699 |
| 2024-06-10 | 49.200 | 49.200 | 48.300 | 48.600 | 48.600 | 275 |
| 2024-06-07 | 48.100 | 49.000 | 47.600 | 49.000 | 49.000 | 760 |
| 2024-06-06 | 49.200 | 49.200 | 48.300 | 48.900 | 48.900 | 41 |
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.