SNP Schneider Neureither & Partner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	31.925	31.925	31.752	31.752	31.752	2,532
2022-05-11	31.694	31.694	31.687	31.687	31.687	2,016
2022-05-04	31.473	31.500	31.473	31.500	31.500	4,431
2022-05-03	31.200	31.200	31.200	31.200	31.200	125
2022-04-29	30.050	30.050	30.050	30.050	30.050	125
2022-04-28	29.550	29.550	29.550	29.550	29.550	561
2022-04-27	29.000	29.020	29.000	29.020	29.020	480
2022-04-26	28.945	29.200	28.945	28.965	28.965	1,326
2022-04-25	28.927	28.948	28.927	28.948	28.948	716
2022-04-19	29.550	29.900	29.550	29.900	29.900	78
2022-04-13	29.732	29.753	29.732	29.753	29.753	3,628
2022-04-12	30.949	30.949	29.050	30.800	30.800	25,659
2022-04-06	34.050	34.050	32.550	32.550	32.550	10
2022-04-05	34.250	34.250	34.250	34.250	34.250	16
2022-04-01	32.100	32.122	32.100	32.122	32.122	2,048
2022-03-31	32.000	32.382	32.000	32.382	32.382	875
2022-03-30	32.900	33.000	32.900	33.000	33.000	411
2022-03-29	31.230	31.230	31.230	31.230	31.230	154
2022-03-25	30.420	30.480	30.165	30.165	30.165	298
2022-03-23	29.740	30.000	29.600	29.834	29.834	4,554
2022-03-22	29.440	29.440	29.240	29.406	29.406	285
2022-03-18	29.500	29.500	29.340	29.340	29.340	15
2022-03-16	28.880	28.880	28.529	28.529	28.529	774
2022-03-15	28.455	28.455	28.455	28.455	28.455	298
2022-03-14	29.080	29.080	28.960	28.960	28.960	261
2022-03-11	28.720	29.420	28.200	29.373	29.373	1,196
2022-03-10	28.260	28.284	28.140	28.284	28.284	285
2022-03-09	28.800	28.960	28.754	28.754	28.754	5,025
2022-03-08	28.781	28.781	27.560	27.660	27.660	2,333
2022-03-07	27.140	28.284	27.140	28.140	28.140	2,287
2022-03-02	30.375	30.375	30.375	30.375	30.375	9
2022-03-01	30.860	31.755	30.860	31.755	31.755	40
2022-02-28	30.860	30.860	30.860	30.860	30.860	39
2022-02-25	30.820	31.479	30.520	30.520	30.520	2,193
2022-02-24	29.500	29.500	28.380	29.160	29.160	1,352
2022-02-23	31.380	31.520	30.841	30.841	30.841	1,824
2022-02-22	31.160	31.580	31.160	31.379	31.379	1,783
2022-02-18	32.820	33.040	32.280	32.280	32.280	339
2022-02-16	34.620	34.720	33.600	33.600	33.600	18
2022-02-15	34.400	34.520	34.040	34.520	34.520	555
2022-02-14	32.940	33.760	31.680	33.500	33.500	1,482
2022-02-11	34.120	34.300	34.120	34.300	34.300	56
2022-02-10	33.580	33.700	33.469	33.500	33.500	365
2022-02-09	33.740	34.140	33.740	33.860	33.860	561
2022-02-08	34.200	34.200	33.420	33.540	33.540	546
2022-02-07	34.200	34.520	34.200	34.520	34.520	88
2022-02-04	34.720	34.720	34.280	34.321	34.321	282
2022-02-03	36.300	37.500	36.300	37.500	37.500	209
2022-02-02	38.080	39.580	37.560	37.560	37.560	2,937
2022-02-01	36.720	37.460	36.575	36.575	36.575	2,460
2022-01-31	35.500	35.696	35.500	35.696	35.696	2,196
2022-01-28	33.380	33.380	33.180	33.180	33.180	672
2022-01-27	32.500	32.860	32.500	32.860	32.860	710
2022-01-26	31.600	31.600	31.560	31.560	31.560	168
2022-01-25	30.200	30.200	29.900	29.900	29.900	215
2022-01-24	31.940	32.800	29.820	29.940	29.940	4,457
2022-01-21	32.680	33.500	32.660	33.000	33.000	2,816
2022-01-20	33.500	33.720	33.140	33.253	33.253	2,726
2022-01-19	32.300	33.000	32.300	33.000	33.000	1,678
2022-01-18	34.904	34.904	33.120	33.431	33.431	5,252

← NewerPage 10 of 11 · 658 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.