SNP Schneider-Neureither & Partner SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	30.450	30.600	30.000	30.450	30.450	1,382
2022-04-13	30.450	30.550	29.050	30.550	30.550	10,224
2022-04-12	32.800	33.000	29.000	31.000	31.000	26,977
2022-04-11	32.550	32.950	32.500	32.900	32.900	2,115
2022-04-08	32.600	33.150	32.500	33.050	33.050	1,509
2022-04-07	32.700	33.100	32.500	32.700	32.700	2,591
2022-04-06	35.100	35.250	32.500	32.500	32.500	10,408
2022-04-05	33.500	35.100	33.500	35.000	35.000	3,640
2022-04-04	33.150	33.950	32.500	33.750	33.750	3,002
2022-04-01	32.400	33.100	31.950	33.050	33.050	3,352
2022-03-31	33.520	33.900	31.720	32.100	32.100	3,622
2022-03-30	32.300	33.760	32.100	33.760	33.760	4,805
2022-03-29	30.920	32.000	30.900	31.980	31.980	4,360
2022-03-28	30.640	30.800	30.360	30.800	30.800	3,152
2022-03-25	30.240	30.860	30.080	30.540	30.540	3,756
2022-03-24	30.900	30.900	30.340	30.420	30.420	3,874
2022-03-23	29.300	31.300	29.300	30.900	30.900	13,362
2022-03-22	29.660	30.040	28.720	29.200	29.200	5,479
2022-03-21	29.340	29.500	28.460	29.500	29.500	2,817
2022-03-18	28.940	29.640	27.640	29.640	29.640	4,335
2022-03-17	28.700	29.000	28.060	29.000	29.000	4,986
2022-03-16	27.440	29.000	27.440	29.000	29.000	7,663
2022-03-15	28.680	28.680	27.000	27.460	27.460	6,461
2022-03-14	29.160	29.360	28.700	29.300	29.300	1,458
2022-03-11	28.180	29.620	28.180	28.800	28.800	2,644
2022-03-10	28.660	28.800	28.060	28.420	28.420	3,100
2022-03-09	27.860	29.440	27.760	28.900	28.900	13,352
2022-03-08	28.080	29.200	27.340	27.740	27.740	10,455
2022-03-07	28.380	28.720	27.500	28.200	28.200	11,685
2022-03-04	29.520	29.520	28.560	29.000	29.000	6,370
2022-03-03	30.680	30.800	29.420	29.660	29.660	7,409
2022-03-02	31.080	31.200	29.920	30.980	30.980	2,962
2022-03-01	32.700	32.700	30.240	31.000	31.000	4,566
2022-02-28	30.500	32.720	30.500	32.640	32.640	8,120
2022-02-25	30.800	31.620	30.020	30.900	30.900	7,441
2022-02-24	29.440	31.180	28.200	30.420	30.420	10,311
2022-02-23	31.580	31.740	30.100	30.300	30.300	2,547
2022-02-22	30.800	31.840	30.100	31.380	31.380	5,018
2022-02-21	31.600	32.380	30.820	30.820	30.820	9,508
2022-02-18	33.420	33.420	31.840	32.460	32.460	2,920
2022-02-17	34.000	34.280	33.340	33.340	33.340	1,479
2022-02-16	34.800	34.800	33.500	33.980	33.980	730
2022-02-15	33.680	34.700	33.620	34.460	34.460	2,524
2022-02-14	32.500	33.500	31.300	33.100	33.100	5,879
2022-02-11	34.120	34.800	33.940	34.320	34.320	5,095
2022-02-10	34.160	34.200	33.320	33.840	33.840	4,049
2022-02-09	33.400	34.420	33.400	34.420	34.420	3,917
2022-02-08	34.680	34.860	33.120	33.660	33.660	4,001
2022-02-07	35.000	35.000	33.720	34.620	34.620	2,059
2022-02-04	35.000	35.340	33.800	34.480	34.480	5,574
2022-02-03	37.980	37.980	35.220	35.340	35.340	6,793
2022-02-02	38.060	39.920	37.500	37.560	37.560	22,456
2022-02-01	36.200	37.500	35.620	37.180	37.180	8,594
2022-01-31	33.640	37.000	33.640	36.000	36.000	17,403
2022-01-28	33.000	33.720	32.660	33.500	33.500	6,408
2022-01-27	30.580	33.200	30.580	32.620	32.620	25,891
2022-01-26	30.480	31.680	30.300	31.560	31.560	10,699
2022-01-25	30.020	30.500	29.660	29.900	29.900	6,641
2022-01-24	32.800	32.800	29.640	29.940	29.940	21,880
2022-01-21	33.500	33.640	32.280	33.000	33.000	13,222

← NewerPage 20 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.