SNP Schneider-Neureither & Partner SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	29.000	29.950	29.000	29.550	29.550	906
2023-03-20	29.100	30.150	28.600	29.500	29.500	3,253
2023-03-17	29.450	29.650	29.150	29.400	29.400	1,138
2023-03-16	29.550	30.100	29.150	29.650	29.650	4,376
2023-03-15	29.700	29.700	28.350	29.650	29.650	1,812
2023-03-14	29.450	29.950	29.150	29.450	29.450	2,951
2023-03-13	29.350	30.000	28.800	29.400	29.400	7,008
2023-03-10	28.850	29.900	28.850	29.400	29.400	1,608
2023-03-09	29.000	29.500	28.800	29.400	29.400	4,834
2023-03-08	29.500	29.500	29.300	29.500	29.500	2,054
2023-03-07	29.700	30.100	29.000	29.500	29.500	3,263
2023-03-06	28.850	30.400	28.750	29.850	29.850	2,618
2023-03-03	28.450	30.350	28.450	28.900	28.900	3,620
2023-03-02	28.400	29.200	28.400	29.000	29.000	1,567
2023-03-01	29.250	29.250	29.050	29.050	29.050	29
2023-02-28	28.750	29.000	28.300	29.000	29.000	2,475
2023-02-27	28.750	29.650	28.500	28.900	28.900	2,563
2023-02-24	28.100	29.150	28.050	28.900	28.900	4,107
2023-02-23	28.200	28.650	28.200	28.600	28.600	1,213
2023-02-22	28.150	28.600	28.050	28.550	28.550	850
2023-02-21	28.300	28.400	28.300	28.400	28.400	575
2023-02-20	28.400	28.950	28.100	28.250	28.250	835
2023-02-17	28.000	28.600	28.000	28.500	28.500	4,265
2023-02-16	28.350	28.600	28.000	28.250	28.250	6,989
2023-02-15	29.550	29.550	28.400	28.400	28.400	441
2023-02-14	29.300	29.650	28.000	29.050	29.050	4,993
2023-02-13	28.750	29.600	28.750	29.350	29.350	1,153
2023-02-10	28.900	29.200	28.000	29.200	29.200	5,991
2023-02-09	28.800	29.150	28.500	29.050	29.050	3,115
2023-02-08	29.100	29.300	29.000	29.300	29.300	202
2023-02-07	28.950	29.100	28.800	29.100	29.100	3,134
2023-02-06	28.750	28.850	28.550	28.750	28.750	165
2023-02-03	28.550	28.950	28.500	28.750	28.750	1,010
2023-02-02	28.500	28.600	28.200	28.600	28.600	1,250
2023-02-01	28.300	28.600	28.100	28.350	28.350	606
2023-01-31	28.250	28.950	28.050	28.050	28.050	3,015
2023-01-30	28.100	28.900	28.100	28.750	28.750	4,016
2023-01-27	27.700	28.350	27.100	28.000	28.000	11,891
2023-01-26	28.400	28.400	27.600	28.250	28.250	6,672
2023-01-25	27.900	28.300	27.900	28.300	28.300	403
2023-01-24	27.850	28.100	27.500	28.100	28.100	2,654
2023-01-23	27.250	28.000	27.250	27.950	27.950	801
2023-01-20	27.000	27.550	27.000	27.450	27.450	1,923
2023-01-19	28.000	28.100	27.350	28.050	28.050	11,163
2023-01-18	28.500	28.600	27.200	27.350	27.350	11,328
2023-01-17	27.400	28.800	27.400	28.800	28.800	2,513
2023-01-16	26.750	28.200	26.750	27.950	27.950	4,255
2023-01-13	24.100	26.250	24.100	25.800	25.800	6,140
2023-01-12	23.200	24.750	23.200	24.650	24.650	23,084
2023-01-11	24.300	24.300	23.000	23.050	23.050	2,761
2023-01-10	24.200	24.900	23.900	24.300	24.300	1,034
2023-01-09	24.150	24.700	24.150	24.400	24.400	639
2023-01-06	24.900	25.400	24.500	24.500	24.500	3,292
2023-01-05	25.500	25.650	24.450	25.100	25.100	2,765
2023-01-04	25.550	26.100	24.150	25.900	25.900	13,906
2023-01-03	26.450	26.950	25.800	25.800	25.800	2,480
2023-01-02	27.000	27.050	23.650	27.000	27.000	29,249
2022-12-30	25.550	28.000	25.150	27.000	27.000	6,973
2022-12-29	25.350	25.650	24.850	25.200	25.200	4,814
2022-12-28	24.400	25.450	24.400	25.450	25.450	3,042

← NewerPage 16 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.