SNP Schneider-Neureither & Partner SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	15.680	15.700	15.420	15.680	15.680	1,145
2022-09-30	15.160	15.400	15.160	15.400	15.400	891
2022-09-29	15.320	16.000	15.140	15.140	15.140	3,177
2022-09-28	17.000	17.000	14.520	15.220	15.220	13,416
2022-09-27	17.680	17.680	16.640	17.300	17.300	11,570
2022-09-26	18.660	18.660	17.460	17.940	17.940	7,853
2022-09-23	19.000	19.000	18.320	18.980	18.980	3,920
2022-09-22	19.220	19.580	19.220	19.400	19.400	727
2022-09-21	20.000	20.000	19.900	20.000	20.000	2,879
2022-09-20	20.350	20.400	20.300	20.300	20.300	2,533
2022-09-19	20.950	20.950	20.200	20.200	20.200	14,070
2022-09-16	21.000	21.000	20.600	20.600	20.600	10,816
2022-09-15	20.800	21.200	20.800	21.150	21.150	698
2022-09-14	21.400	21.400	20.950	21.000	21.000	10,092
2022-09-13	21.350	21.800	19.840	20.900	20.900	4,015
2022-09-12	23.150	23.150	21.400	21.400	21.400	1,222
2022-09-09	22.950	23.600	22.150	22.600	22.600	2,826
2022-09-08	25.300	25.300	22.900	22.900	22.900	1,936
2022-09-07	25.300	25.500	25.300	25.300	25.300	1,039
2022-09-06	25.350	25.650	25.350	25.400	25.400	246
2022-09-05	26.000	26.000	25.350	25.800	25.800	1,009
2022-09-02	25.800	25.800	25.300	25.300	25.300	492
2022-09-01	26.150	26.250	25.600	25.700	25.700	3,606
2022-08-31	24.900	25.800	24.800	25.800	25.800	2,982
2022-08-30	24.900	25.150	24.900	25.150	25.150	285
2022-08-29	25.500	25.500	24.900	24.900	24.900	1,237
2022-08-26	25.700	25.800	25.500	25.700	25.700	409
2022-08-25	25.650	25.900	24.900	25.450	25.450	2,023
2022-08-24	26.000	26.000	25.600	25.950	25.950	907
2022-08-23	25.950	25.950	25.650	25.650	25.650	236
2022-08-22	25.650	26.100	25.600	25.700	25.700	2,224
2022-08-19	26.200	26.200	25.700	25.700	25.700	2,388
2022-08-18	25.850	26.200	25.750	26.200	26.200	1,672
2022-08-17	26.300	26.500	25.550	26.100	26.100	1,751
2022-08-16	26.300	26.300	26.200	26.200	26.200	311
2022-08-15	26.300	26.300	25.700	26.300	26.300	939
2022-08-12	25.750	26.250	25.650	25.950	25.950	1,706
2022-08-11	26.450	26.500	25.500	26.200	26.200	1,721
2022-08-10	26.150	26.500	26.000	26.500	26.500	390
2022-08-09	26.050	26.350	26.050	26.250	26.250	232
2022-08-08	26.400	26.600	26.000	26.500	26.500	982
2022-08-05	26.500	26.500	26.000	26.450	26.450	318
2022-08-04	26.500	26.600	26.100	26.450	26.450	646
2022-08-03	26.450	26.500	26.000	26.500	26.500	1,523
2022-08-02	27.050	27.050	26.450	26.450	26.450	644
2022-08-01	27.600	27.600	26.450	27.000	27.000	968
2022-07-29	27.600	27.750	27.200	27.600	27.600	2,416
2022-07-28	27.050	27.600	27.050	27.600	27.600	3,032
2022-07-27	26.800	26.900	26.800	26.800	26.800	416
2022-07-26	26.300	26.650	26.300	26.650	26.650	181
2022-07-25	26.550	27.050	26.550	26.850	26.850	1,667
2022-07-22	27.100	27.300	27.000	27.000	27.000	684
2022-07-21	27.100	27.500	26.550	26.950	26.950	1,071
2022-07-20	27.000	27.400	27.000	27.350	27.350	144
2022-07-19	26.800	27.450	26.800	27.200	27.200	262
2022-07-18	27.000	27.550	26.700	27.250	27.250	1,567
2022-07-15	26.400	27.050	26.250	26.700	26.700	919
2022-07-14	25.600	26.750	25.600	26.150	26.150	1,542
2022-07-13	27.000	27.700	25.550	25.550	25.550	2,045
2022-07-12	26.400	27.500	26.400	27.400	27.400	6,952

← NewerPage 18 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.