SNP Schneider-Neureither & Partner SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	33.500	33.800	33.500	33.800	33.800	1,073
2023-09-07	33.500	33.800	33.500	33.800	33.800	62
2023-09-06	33.600	33.700	33.500	33.700	33.700	967
2023-09-05	33.700	33.900	33.700	33.700	33.700	141
2023-09-04	33.300	34.100	33.300	33.900	33.900	871
2023-09-01	33.900	33.900	33.500	33.700	33.700	2,978
2023-08-31	33.700	33.700	33.400	33.700	33.700	6,018
2023-08-30	33.500	33.700	33.500	33.700	33.700	50
2023-08-29	33.500	33.500	33.500	33.500	33.500	1
2023-08-28	33.500	33.500	33.500	33.500	33.500	1,366
2023-08-25	33.500	33.900	33.500	33.500	33.500	3,385
2023-08-24	33.500	33.500	33.500	33.500	33.500	270
2023-08-23	33.300	33.700	33.300	33.700	33.700	1,038
2023-08-22	33.500	33.500	33.500	33.500	33.500	273
2023-08-21	33.400	34.000	33.400	33.500	33.500	864
2023-08-18	33.500	34.000	33.500	33.800	33.800	3,461
2023-08-17	33.500	33.500	33.500	33.500	33.500	1,150
2023-08-16	33.700	34.000	33.600	33.600	33.600	4,150
2023-08-15	33.700	33.900	33.500	33.700	33.700	802
2023-08-14	33.500	33.700	33.500	33.600	33.600	1,968
2023-08-11	33.500	33.600	33.500	33.600	33.600	646
2023-08-10	33.600	33.600	33.500	33.500	33.500	2,406
2023-08-09	33.400	33.600	33.400	33.600	33.600	7,330
2023-08-08	33.400	33.700	33.400	33.600	33.600	7,541
2023-08-07	33.600	33.700	33.500	33.500	33.500	2,392
2023-08-04	33.400	33.700	33.100	33.500	33.500	3,442
2023-08-03	33.500	33.500	33.500	33.500	33.500	5,561
2023-08-02	33.500	33.500	33.500	33.500	33.500	783
2023-08-01	33.600	33.600	33.500	33.500	33.500	368
2023-07-31	33.500	33.600	33.500	33.500	33.500	2,085
2023-07-28	33.500	33.600	33.500	33.600	33.600	1,440
2023-07-27	33.500	33.600	33.500	33.500	33.500	4,818
2023-07-26	34.000	34.000	33.400	33.500	33.500	2,376
2023-07-25	33.600	33.600	33.500	33.500	33.500	1,213
2023-07-24	33.400	33.700	33.400	33.700	33.700	1,638
2023-07-21	33.500	33.500	33.400	33.500	33.500	16,495
2023-07-20	33.400	33.700	33.400	33.400	33.400	7,850
2023-07-19	33.500	33.500	33.400	33.500	33.500	1,820
2023-07-18	33.500	33.700	33.400	33.500	33.500	4,995
2023-07-17	33.800	33.800	33.500	33.600	33.600	1,165
2023-07-14	33.500	33.800	33.500	33.500	33.500	10,145
2023-07-13	33.500	33.800	33.500	33.500	33.500	3,432
2023-07-12	33.400	33.700	33.400	33.600	33.600	4,701
2023-07-11	33.700	33.700	33.300	33.400	33.400	9,301
2023-07-10	33.600	33.600	33.400	33.400	33.400	10,016
2023-07-07	33.500	33.700	33.400	33.600	33.600	13,434
2023-07-06	33.500	33.900	33.300	33.700	33.700	8,775
2023-07-05	33.700	33.700	33.300	33.500	33.500	17,668
2023-07-04	33.500	33.700	33.400	33.700	33.700	7,834
2023-07-03	33.400	33.600	33.400	33.500	33.500	6,867
2023-06-30	33.500	33.500	33.300	33.400	33.400	12,486
2023-06-29	33.300	33.500	33.300	33.500	33.500	1,358
2023-06-28	33.400	33.500	33.400	33.500	33.500	1,879
2023-06-27	33.400	33.500	33.400	33.500	33.500	1,840
2023-06-26	33.400	33.500	33.400	33.500	33.500	5,231
2023-06-23	33.500	33.600	33.400	33.500	33.500	7,070
2023-06-22	33.300	33.600	33.300	33.500	33.500	1,026
2023-06-21	33.400	33.600	33.400	33.600	33.600	3,166
2023-06-20	33.400	33.900	33.400	33.400	33.400	3,963
2023-06-19	33.800	33.900	33.400	33.500	33.500	2,216

← NewerPage 14 of 22 · 1,265 trading daysOlder →

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.