SNP Schneider-Neureither & Partner SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	24.450	24.700	24.300	24.500	24.500	1,807
2022-12-23	23.900	24.400	23.900	24.200	24.200	572
2022-12-22	24.400	24.500	23.950	24.500	24.500	1,519
2022-12-21	24.350	24.450	24.100	24.150	24.150	1,092
2022-12-20	24.050	24.550	23.950	24.400	24.400	1,866
2022-12-19	24.000	24.600	23.950	23.950	23.950	644
2022-12-16	24.450	24.950	24.050	24.050	24.050	1,871
2022-12-15	25.000	25.000	24.450	24.450	24.450	1,416
2022-12-14	25.150	25.150	24.650	24.650	24.650	222
2022-12-13	23.900	25.100	23.900	24.900	24.900	4,193
2022-12-12	23.900	24.450	23.900	24.450	24.450	2,729
2022-12-09	23.650	23.900	23.650	23.750	23.750	1,694
2022-12-08	23.600	24.000	23.600	23.850	23.850	1,610
2022-12-07	23.500	23.800	23.500	23.600	23.600	2,056
2022-12-06	23.700	23.950	23.500	23.600	23.600	7,659
2022-12-05	23.650	24.000	23.600	23.750	23.750	2,944
2022-12-02	24.100	24.250	23.750	23.800	23.800	8,540
2022-12-01	25.100	25.100	24.050	24.600	24.600	5,667
2022-11-30	25.000	25.000	24.450	24.700	24.700	3,902
2022-11-29	24.050	25.250	23.400	25.200	25.200	7,530
2022-11-28	23.300	24.150	23.000	24.150	24.150	8,143
2022-11-25	23.300	23.700	22.850	23.600	23.600	6,966
2022-11-24	23.200	23.600	22.800	23.600	23.600	11,273
2022-11-23	22.800	23.300	22.600	23.250	23.250	7,011
2022-11-22	22.800	23.050	22.350	23.050	23.050	18,858
2022-11-21	21.300	22.500	21.300	22.400	22.400	16,292
2022-11-18	19.080	21.650	19.000	21.450	21.450	9,431
2022-11-17	18.700	19.720	18.240	19.080	19.080	19,564
2022-11-16	17.000	19.100	16.800	18.500	18.500	16,634
2022-11-15	16.420	17.000	16.380	16.980	16.980	5,940
2022-11-14	15.280	16.400	15.280	16.300	16.300	11,031
2022-11-11	15.500	15.700	15.100	15.240	15.240	15,929
2022-11-10	15.100	16.680	15.080	15.420	15.420	21,770
2022-11-09	14.600	15.000	14.520	14.900	14.900	14,580
2022-11-08	14.700	14.980	14.460	14.780	14.780	124,743
2022-11-07	14.800	15.200	14.640	14.760	14.760	49,854
2022-11-04	15.200	15.200	14.760	14.760	14.760	4,966
2022-11-03	15.020	15.220	15.020	15.060	15.060	387
2022-11-02	15.180	15.400	15.140	15.140	15.140	970
2022-11-01	15.180	15.180	15.000	15.180	15.180	12,237
2022-10-31	15.180	15.220	14.600	15.160	15.160	10,261
2022-10-28	14.920	15.060	14.920	14.960	14.960	2,945
2022-10-27	14.940	15.100	14.920	14.920	14.920	6,484
2022-10-26	15.340	15.340	15.100	15.120	15.120	2,903
2022-10-25	15.120	15.420	15.120	15.420	15.420	3,033
2022-10-24	15.640	15.640	15.200	15.360	15.360	838
2022-10-21	15.600	15.600	15.240	15.400	15.400	979
2022-10-20	15.700	15.940	15.420	15.820	15.820	6,608
2022-10-19	15.960	16.000	15.500	15.920	15.920	4,182
2022-10-18	15.940	15.960	15.740	15.940	15.940	1,701
2022-10-17	15.500	15.920	15.500	15.920	15.920	2,271
2022-10-14	15.760	15.920	15.500	15.880	15.880	2,037
2022-10-13	14.900	15.540	14.800	15.540	15.540	2,956
2022-10-12	15.000	15.000	14.800	14.900	14.900	875
2022-10-11	16.260	16.260	14.960	15.000	15.000	8,130
2022-10-10	16.200	16.360	15.920	16.000	16.000	1,869
2022-10-07	15.980	16.000	15.900	16.000	16.000	178
2022-10-06	16.100	16.100	15.660	16.000	16.000	180
2022-10-05	15.600	16.080	15.560	16.000	16.000	1,621
2022-10-04	15.780	15.840	15.320	15.560	15.560	4,374

← NewerPage 17 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.