SNP Schneider-Neureither & Partner SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	32.760	34.040	32.700	33.460	33.460	13,004
2022-01-19	33.500	33.500	31.940	33.000	33.000	13,363
2022-01-18	35.640	35.640	33.000	33.200	33.200	31,082
2022-01-17	38.000	39.520	35.640	35.860	35.860	28,229
2022-01-14	36.500	36.840	36.160	36.220	36.220	8,187
2022-01-13	36.940	37.500	36.680	36.800	36.800	3,873
2022-01-12	36.800	37.560	36.520	37.140	37.140	10,405
2022-01-11	36.000	37.200	36.000	37.040	37.040	4,815
2022-01-10	36.200	36.700	35.440	36.000	36.000	8,269
2022-01-07	36.500	36.980	36.180	36.420	36.420	5,479
2022-01-06	37.700	37.700	36.320	37.100	37.100	12,324
2022-01-05	37.980	38.600	37.740	38.300	38.300	6,778
2022-01-04	40.160	40.300	37.600	37.680	37.680	8,769
2022-01-03	39.520	40.000	39.220	39.680	39.680	5,559
2021-12-30	38.160	39.620	38.000	39.220	39.220	11,439
2021-12-29	39.380	40.160	37.580	38.480	38.480	9,541
2021-12-28	38.800	39.980	38.800	39.720	39.720	7,630
2021-12-27	39.680	40.140	38.340	38.840	38.840	8,734
2021-12-23	40.180	41.020	39.560	39.740	39.740	5,504
2021-12-22	38.260	40.380	38.260	39.680	39.680	10,936
2021-12-21	39.560	39.560	37.980	38.100	38.100	4,397
2021-12-20	39.900	39.900	36.520	38.560	38.560	16,025
2021-12-17	39.500	39.880	38.500	39.580	39.580	4,998
2021-12-16	39.200	40.180	38.660	39.100	39.100	3,985
2021-12-15	41.220	41.220	39.200	39.200	39.200	4,859
2021-12-14	42.800	42.920	40.520	40.540	40.540	5,038
2021-12-13	42.760	43.260	42.320	42.820	42.820	8,519
2021-12-10	41.860	43.200	41.860	43.200	43.200	7,489
2021-12-09	41.800	42.720	40.900	42.040	42.040	27,978
2021-12-08	42.600	42.800	40.880	41.660	41.660	12,273
2021-12-07	41.000	42.720	41.000	42.420	42.420	5,797
2021-12-06	41.480	41.480	39.880	41.100	41.100	4,077
2021-12-03	41.480	41.480	39.840	40.660	40.660	17,605
2021-12-02	42.520	42.520	39.020	40.600	40.600	22,034
2021-12-01	42.900	42.900	41.560	42.240	42.240	5,625
2021-11-30	45.180	45.220	42.400	42.440	42.440	7,879
2021-11-29	43.780	45.480	43.500	45.000	45.000	15,563
2021-11-26	42.780	43.300	41.100	43.000	43.000	22,720
2021-11-25	46.840	47.380	40.920	42.800	42.800	43,410
2021-11-24	45.500	46.880	45.120	46.680	46.680	13,145
2021-11-23	45.500	46.780	45.000	45.500	45.500	31,638
2021-11-22	44.420	45.600	44.020	45.500	45.500	21,256
2021-11-19	42.520	44.900	41.140	44.900	44.900	43,093
2021-11-18	42.520	42.800	41.900	42.200	42.200	5,768
2021-11-17	42.880	43.480	42.600	42.800	42.800	8,203
2021-11-16	42.600	43.980	42.600	42.940	42.940	16,734
2021-11-15	43.640	44.200	43.180	43.500	43.500	8,770
2021-11-12	44.340	44.340	43.380	43.940	43.940	6,227
2021-11-11	44.520	44.780	43.880	44.040	44.040	4,987
2021-11-10	45.840	45.840	44.760	44.900	44.900	4,886
2021-11-09	45.600	46.860	45.100	45.780	45.780	5,096
2021-11-08	46.420	46.420	44.900	45.580	45.580	7,382
2021-11-05	45.120	46.420	44.800	46.020	46.020	8,539
2021-11-04	44.980	46.580	44.840	45.420	45.420	10,324
2021-11-03	45.000	45.820	44.120	45.320	45.320	16,097
2021-11-02	45.200	45.220	42.520	43.780	43.780	15,341
2021-11-01	45.600	45.600	44.240	45.380	45.380	7,699
2021-10-29	45.720	45.960	43.460	44.700	44.700	25,803
2021-10-28	47.820	47.820	45.720	46.760	46.760	14,445
2021-10-27	48.420	48.720	47.800	48.000	48.000	5,551

← NewerPage 21 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.