SNP Schneider-Neureither & Partner SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	26.800	26.800	26.350	26.350	26.350	719
2022-07-08	26.200	26.800	26.200	26.800	26.800	1,120
2022-07-07	26.750	26.800	25.750	25.950	25.950	2,950
2022-07-06	26.600	27.300	25.750	26.100	26.100	3,247
2022-07-05	26.650	27.900	26.450	26.850	26.850	2,466
2022-07-04	25.800	27.050	25.550	26.700	26.700	5,053
2022-07-01	25.300	25.900	25.200	25.450	25.450	3,805
2022-06-30	25.600	25.600	24.750	24.750	24.750	2,227
2022-06-29	25.150	25.850	24.700	25.500	25.500	8,718
2022-06-28	26.200	26.200	24.600	24.600	24.600	1,413
2022-06-27	25.600	26.250	25.550	26.200	26.200	907
2022-06-24	24.100	25.850	24.100	25.800	25.800	885
2022-06-23	24.650	25.200	23.800	24.300	24.300	2,720
2022-06-22	24.200	25.300	23.800	25.000	25.000	1,069
2022-06-21	23.450	24.350	23.200	24.050	24.050	3,496
2022-06-20	23.800	24.350	23.100	23.650	23.650	4,358
2022-06-17	24.350	24.350	23.200	23.600	23.600	3,740
2022-06-16	24.200	25.000	23.950	23.950	23.950	2,838
2022-06-15	24.800	25.550	23.200	23.950	23.950	7,934
2022-06-14	25.050	25.400	24.300	24.500	24.500	5,336
2022-06-13	28.000	28.200	25.050	25.150	25.150	5,498
2022-06-10	28.000	28.900	27.550	27.550	27.550	1,897
2022-06-09	29.350	29.350	27.550	27.900	27.900	2,675
2022-06-08	28.800	29.400	28.800	29.050	29.050	1,436
2022-06-07	28.200	28.600	28.150	28.550	28.550	700
2022-06-06	28.000	28.600	28.000	28.600	28.600	1,152
2022-06-03	28.100	28.500	28.100	28.250	28.250	1,333
2022-06-02	28.150	28.250	28.150	28.200	28.200	288
2022-06-01	28.150	28.600	28.150	28.500	28.500	769
2022-05-31	28.900	28.900	28.400	28.400	28.400	740
2022-05-30	28.150	28.900	28.150	28.700	28.700	2,064
2022-05-27	27.400	28.050	27.400	27.850	27.850	596
2022-05-26	27.700	27.750	27.600	27.600	27.600	127
2022-05-25	27.050	28.000	27.000	27.300	27.300	1,246
2022-05-24	28.100	28.100	27.000	27.050	27.050	3,769
2022-05-23	29.000	29.500	28.150	28.250	28.250	4,406
2022-05-20	30.000	30.000	29.000	29.300	29.300	3,353
2022-05-19	29.900	29.900	29.000	29.450	29.450	1,105
2022-05-18	30.100	30.450	29.800	30.000	30.000	4,681
2022-05-17	31.300	31.300	30.050	30.400	30.400	2,833
2022-05-16	31.900	32.000	30.850	31.350	31.350	7,936
2022-05-13	31.050	31.900	31.050	31.900	31.900	944
2022-05-12	32.100	32.100	31.700	31.800	31.800	2,094
2022-05-11	31.700	32.500	31.450	32.000	32.000	2,926
2022-05-10	31.100	31.550	31.000	31.450	31.450	1,328
2022-05-09	32.000	32.000	30.750	31.100	31.100	4,188
2022-05-06	31.750	32.000	31.700	31.950	31.950	188
2022-05-05	31.200	32.400	31.200	31.700	31.700	3,627
2022-05-04	31.200	31.500	31.100	31.200	31.200	1,385
2022-05-03	30.550	31.200	30.550	31.200	31.200	1,185
2022-05-02	30.350	31.150	30.350	30.750	30.750	3,965
2022-04-29	29.350	30.400	29.050	29.850	29.850	1,537
2022-04-28	30.100	30.100	29.000	29.000	29.000	476
2022-04-27	28.950	30.350	28.950	29.700	29.700	967
2022-04-26	29.450	29.450	28.500	28.550	28.550	2,883
2022-04-25	29.700	29.700	28.500	28.950	28.950	1,289
2022-04-22	29.550	29.600	29.150	29.600	29.600	483
2022-04-21	30.250	30.250	29.450	30.150	30.150	2,935
2022-04-20	30.250	30.500	30.050	30.500	30.500	532
2022-04-19	30.650	30.650	29.200	30.100	30.100	2,365

← NewerPage 19 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.