SNP Schneider-Neureither & Partner SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 74.400 | 74.800 | 74.400 | 74.800 | 74.800 | 13 |
| 2025-11-04 | 74.400 | 74.400 | 74.400 | 74.400 | 74.400 | 49 |
| 2025-11-03 | 75.000 | 75.000 | 74.400 | 74.600 | 74.600 | 49 |
| 2025-10-31 | 73.800 | 74.800 | 73.800 | 74.200 | 74.200 | 146 |
| 2025-10-30 | 73.400 | 74.600 | 73.400 | 74.400 | 74.400 | 2,119 |
| 2025-10-29 | 75.000 | 75.000 | 74.400 | 74.400 | 74.400 | 8 |
| 2025-10-28 | 74.800 | 74.800 | 74.800 | 74.800 | 74.800 | 665 |
| 2025-10-27 | 73.400 | 75.000 | 73.400 | 75.000 | 75.000 | 665 |
| 2025-10-24 | 74.200 | 74.200 | 73.400 | 73.800 | 73.800 | 277 |
| 2025-10-23 | 74.400 | 74.400 | 74.000 | 74.000 | 74.000 | 1 |
| 2025-10-22 | 73.800 | 74.200 | 73.400 | 73.400 | 73.400 | 810 |
| 2025-10-21 | 74.200 | 74.200 | 73.600 | 73.800 | 73.800 | 250 |
| 2025-10-20 | 74.400 | 76.600 | 73.400 | 73.400 | 73.400 | 7,669 |
| 2025-10-17 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 314 |
| 2025-10-16 | 73.400 | 74.600 | 73.400 | 74.600 | 74.600 | 314 |
| 2025-10-15 | 73.400 | 75.000 | 73.400 | 73.400 | 73.400 | 1,493 |
| 2025-10-14 | 73.400 | 73.400 | 73.400 | 73.400 | 73.400 | 304 |
| 2025-10-13 | 73.800 | 74.000 | 73.000 | 74.000 | 74.000 | 304 |
| 2025-10-10 | 74.000 | 74.000 | 73.600 | 73.800 | 73.800 | 496 |
| 2025-10-09 | 74.200 | 74.200 | 73.600 | 74.000 | 74.000 | 251 |
| 2025-10-08 | 74.000 | 74.000 | 73.800 | 73.800 | 73.800 | 56 |
| 2025-10-07 | 73.400 | 74.000 | 73.400 | 74.000 | 74.000 | 271 |
| 2025-10-06 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 436 |
| 2025-10-03 | 73.800 | 73.800 | 72.800 | 72.800 | 72.800 | 708 |
| 2025-10-02 | 74.200 | 74.200 | 74.200 | 74.200 | 74.200 | 3 |
| 2025-10-01 | 74.400 | 74.400 | 74.200 | 74.200 | 74.200 | 3 |
| 2025-09-30 | 73.400 | 73.400 | 73.400 | 73.400 | 73.400 | 108 |
| 2025-09-29 | 73.800 | 74.000 | 73.000 | 73.400 | 73.400 | 108 |
| 2025-09-26 | 73.800 | 73.800 | 73.800 | 73.800 | 73.800 | 550 |
| 2025-09-25 | 73.800 | 73.800 | 73.800 | 73.800 | 73.800 | 550 |
| 2025-09-24 | 73.000 | 74.200 | 73.000 | 74.200 | 74.200 | 550 |
| 2025-09-23 | 74.400 | 74.400 | 72.800 | 73.800 | 73.800 | 1,459 |
| 2025-09-22 | 74.400 | 74.400 | 74.400 | 74.400 | 74.400 | 260 |
| 2025-09-19 | 74.400 | 74.400 | 74.400 | 74.400 | 74.400 | 26 |
| 2025-09-18 | 73.000 | 73.600 | 73.000 | 73.600 | 73.600 | 196 |
| 2025-09-17 | 74.200 | 74.200 | 73.000 | 73.000 | 73.000 | 27 |
| 2025-09-16 | 72.800 | 74.400 | 72.800 | 73.800 | 73.800 | 900 |
| 2025-09-15 | 73.600 | 73.800 | 72.800 | 72.800 | 72.800 | 537 |
| 2025-09-12 | 74.400 | 74.400 | 73.600 | 73.600 | 73.600 | 4 |
| 2025-09-11 | 73.200 | 73.800 | 73.200 | 73.800 | 73.800 | 8 |
| 2025-09-10 | 73.600 | 73.600 | 73.200 | 73.200 | 73.200 | 70 |
| 2025-09-09 | 73.800 | 73.800 | 73.800 | 73.800 | 73.800 | 113 |
| 2025-09-08 | 73.600 | 73.600 | 73.200 | 73.200 | 73.200 | 40 |
| 2025-09-05 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 1,660 |
| 2025-09-04 | 72.800 | 73.000 | 72.400 | 72.800 | 72.800 | 1,660 |
| 2025-09-03 | 73.000 | 73.000 | 72.800 | 73.000 | 73.000 | 147 |
| 2025-09-02 | 72.400 | 73.000 | 72.400 | 72.800 | 72.800 | 2,199 |
| 2025-09-01 | 74.200 | 74.200 | 72.600 | 72.600 | 72.600 | 7 |
| 2025-08-29 | 73.000 | 73.400 | 72.800 | 73.400 | 73.400 | 464 |
| 2025-08-28 | 73.000 | 73.800 | 72.800 | 73.800 | 73.800 | 207 |
| 2025-08-27 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 180 |
| 2025-08-26 | 72.800 | 72.800 | 72.000 | 72.200 | 72.200 | 1,955 |
| 2025-08-25 | 74.800 | 74.800 | 72.400 | 72.800 | 72.800 | 983 |
| 2025-08-22 | 73.200 | 73.200 | 73.200 | 73.200 | 73.200 | 216 |
| 2025-08-21 | 74.000 | 74.000 | 73.200 | 73.400 | 73.400 | 1,150 |
| 2025-08-20 | 73.200 | 74.200 | 73.200 | 74.000 | 74.000 | 731 |
| 2025-08-19 | 73.800 | 73.800 | 73.800 | 73.800 | 73.800 | 458 |
| 2025-08-18 | 73.800 | 73.800 | 73.000 | 73.400 | 73.400 | 458 |
| 2025-08-15 | 73.200 | 73.200 | 72.000 | 73.200 | 73.200 | 437 |
| 2025-08-14 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 348 |
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.