SNP Schneider-Neureither & Partner SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 52.200 | 52.600 | 52.200 | 52.600 | 52.600 | 94 |
| 2024-11-21 | 52.000 | 52.600 | 52.000 | 52.400 | 52.400 | 2,016 |
| 2024-11-20 | 51.600 | 52.600 | 51.600 | 51.600 | 51.600 | 898 |
| 2024-11-19 | 52.600 | 52.600 | 51.400 | 51.600 | 51.600 | 707 |
| 2024-11-18 | 52.400 | 53.000 | 50.600 | 53.000 | 53.000 | 1,331 |
| 2024-11-15 | 52.200 | 53.000 | 50.600 | 53.000 | 53.000 | 612 |
| 2024-11-14 | 52.000 | 52.600 | 51.600 | 51.600 | 51.600 | 440 |
| 2024-11-13 | 51.800 | 51.800 | 51.000 | 51.000 | 51.000 | 403 |
| 2024-11-12 | 51.800 | 52.400 | 50.400 | 52.000 | 52.000 | 1,473 |
| 2024-11-11 | 51.200 | 52.200 | 51.200 | 52.000 | 52.000 | 3,050 |
| 2024-11-08 | 52.800 | 52.800 | 50.600 | 52.000 | 52.000 | 3,083 |
| 2024-11-07 | 52.800 | 53.000 | 52.000 | 52.000 | 52.000 | 1,410 |
| 2024-11-06 | 52.400 | 53.000 | 52.200 | 52.400 | 52.400 | 300 |
| 2024-11-05 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 26 |
| 2024-11-04 | 52.800 | 53.000 | 52.400 | 52.400 | 52.400 | 257 |
| 2024-11-01 | 53.600 | 53.600 | 52.400 | 52.400 | 52.400 | 40 |
| 2024-10-31 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 138 |
| 2024-10-30 | 54.000 | 54.000 | 53.400 | 53.400 | 53.400 | 511 |
| 2024-10-29 | 53.800 | 54.000 | 53.200 | 53.600 | 53.600 | 2,966 |
| 2024-10-28 | 52.600 | 53.600 | 52.600 | 53.400 | 53.400 | 834 |
| 2024-10-25 | 53.400 | 54.000 | 53.400 | 53.600 | 53.600 | 1,521 |
| 2024-10-24 | 52.800 | 53.600 | 52.800 | 53.200 | 53.200 | 1,089 |
| 2024-10-23 | 53.000 | 53.000 | 52.400 | 53.000 | 53.000 | 733 |
| 2024-10-22 | 53.000 | 53.000 | 52.000 | 53.000 | 53.000 | 2,743 |
| 2024-10-21 | 53.000 | 54.000 | 53.000 | 53.600 | 53.600 | 1,538 |
| 2024-10-18 | 53.400 | 53.800 | 52.200 | 53.400 | 53.400 | 1,408 |
| 2024-10-17 | 53.400 | 53.600 | 52.400 | 53.400 | 53.400 | 3,121 |
| 2024-10-16 | 53.000 | 55.200 | 52.600 | 53.400 | 53.400 | 15,240 |
| 2024-10-15 | 52.200 | 53.600 | 52.000 | 52.600 | 52.600 | 1,515 |
| 2024-10-14 | 53.200 | 53.400 | 52.200 | 52.200 | 52.200 | 725 |
| 2024-10-11 | 53.000 | 53.600 | 53.000 | 53.200 | 53.200 | 138 |
| 2024-10-10 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 4 |
| 2024-10-09 | 53.600 | 53.600 | 53.200 | 53.600 | 53.600 | 772 |
| 2024-10-08 | 53.600 | 53.600 | 52.400 | 53.600 | 53.600 | 2,067 |
| 2024-10-07 | 53.800 | 55.000 | 53.600 | 54.800 | 54.800 | 3,026 |
| 2024-10-04 | 53.000 | 53.600 | 51.000 | 53.400 | 53.400 | 2,277 |
| 2024-10-02 | 50.800 | 54.800 | 50.800 | 53.400 | 53.400 | 4,068 |
| 2024-10-01 | 54.800 | 54.800 | 49.800 | 50.600 | 50.600 | 3,566 |
| 2024-09-30 | 55.800 | 55.800 | 54.400 | 54.600 | 54.600 | 3,332 |
| 2024-09-27 | 56.200 | 56.400 | 56.000 | 56.000 | 56.000 | 1,556 |
| 2024-09-26 | 56.600 | 56.600 | 56.200 | 56.400 | 56.400 | 219 |
| 2024-09-25 | 57.200 | 57.200 | 56.400 | 56.600 | 56.600 | 1,465 |
| 2024-09-24 | 57.400 | 57.800 | 56.400 | 57.800 | 57.800 | 761 |
| 2024-09-23 | 58.600 | 58.600 | 56.200 | 57.800 | 57.800 | 1,962 |
| 2024-09-20 | 58.200 | 58.400 | 58.000 | 58.000 | 58.000 | 459 |
| 2024-09-19 | 56.600 | 58.400 | 56.600 | 58.400 | 58.400 | 1,469 |
| 2024-09-18 | 56.600 | 57.400 | 56.000 | 57.400 | 57.400 | 6,747 |
| 2024-09-17 | 56.200 | 57.400 | 55.800 | 57.400 | 57.400 | 6,648 |
| 2024-09-16 | 58.200 | 58.400 | 56.000 | 57.400 | 57.400 | 7,241 |
| 2024-09-13 | 58.200 | 58.200 | 57.000 | 58.200 | 58.200 | 2,428 |
| 2024-09-12 | 57.400 | 58.200 | 56.200 | 58.200 | 58.200 | 3,847 |
| 2024-09-11 | 57.400 | 58.200 | 57.000 | 58.200 | 58.200 | 2,758 |
| 2024-09-10 | 57.600 | 58.400 | 56.800 | 58.200 | 58.200 | 327 |
| 2024-09-09 | 56.400 | 58.200 | 55.000 | 57.800 | 57.800 | 8,150 |
| 2024-09-06 | 57.000 | 57.800 | 56.200 | 57.800 | 57.800 | 1,050 |
| 2024-09-05 | 57.600 | 57.800 | 56.600 | 57.800 | 57.800 | 1,304 |
| 2024-09-04 | 58.000 | 58.400 | 57.600 | 57.600 | 57.600 | 128 |
| 2024-09-03 | 57.200 | 59.000 | 56.800 | 58.400 | 58.400 | 2,221 |
| 2024-09-02 | 58.800 | 58.800 | 58.400 | 58.400 | 58.400 | 242 |
| 2024-08-30 | 58.600 | 58.800 | 58.600 | 58.800 | 58.800 | 749 |
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.