SNP Schneider Neureither & Partner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	39.160	39.160	35.820	37.807	37.807	5,155
2022-01-14	36.440	36.880	36.220	36.220	36.220	491
2022-01-13	36.788	36.840	36.788	36.840	36.840	113
2022-01-12	36.860	37.280	36.640	36.640	36.640	459
2022-01-11	37.100	37.100	36.761	37.020	37.020	105
2022-01-10	36.520	36.560	36.220	36.220	36.220	131
2022-01-07	36.960	36.960	36.500	36.500	36.500	189
2022-01-06	36.880	36.880	36.880	36.880	36.880	94
2022-01-05	37.760	38.305	37.760	38.305	38.305	344
2022-01-04	40.020	40.020	38.120	38.160	38.160	846
2021-12-30	38.240	39.360	38.240	39.220	39.220	1,161
2021-12-29	39.740	39.780	38.500	38.780	38.780	423
2021-12-23	40.800	40.800	39.920	39.920	39.920	121
2021-12-22	38.180	38.840	38.180	38.840	38.840	81
2021-12-21	38.560	38.560	38.140	38.140	38.140	220
2021-12-20	38.760	38.760	37.460	38.079	38.079	764
2021-12-17	38.680	39.724	38.680	39.724	39.724	287
2021-12-16	39.100	39.760	39.100	39.616	39.616	69
2021-12-15	40.500	40.520	39.337	39.337	39.337	1,507
2021-12-14	41.446	41.446	41.446	41.446	41.446	547
2021-12-13	43.020	43.020	42.980	43.004	43.004	26
2021-12-10	42.480	43.080	42.480	43.002	43.002	382
2021-12-09	40.940	42.460	40.940	42.100	42.100	1,205
2021-12-08	41.540	41.600	41.200	41.600	41.600	292
2021-12-07	42.020	42.640	41.620	42.009	42.009	425
2021-12-06	40.980	40.980	40.220	40.920	40.920	74
2021-12-03	40.060	41.360	40.060	41.260	41.260	3,517
2021-12-02	41.340	41.340	39.540	40.840	40.840	1,730
2021-12-01	42.520	42.520	42.000	42.240	42.240	713
2021-11-30	43.960	43.960	42.530	43.438	43.438	1,558
2021-11-29	44.080	45.300	44.080	45.300	45.300	833
2021-11-26	41.900	43.080	41.300	43.080	43.080	747
2021-11-25	46.780	47.360	41.000	42.800	42.800	1,370
2021-11-24	45.580	46.540	45.411	46.540	46.540	1,294
2021-11-23	45.160	45.780	45.160	45.600	45.600	1,215
2021-11-22	45.000	45.500	45.000	45.340	45.340	1,390
2021-11-19	43.600	44.660	43.467	44.660	44.660	456
2021-11-17	42.920	43.060	42.860	43.060	43.060	147
2021-11-16	43.120	43.800	42.760	43.400	43.400	975
2021-11-15	43.560	43.920	43.360	43.360	43.360	89
2021-11-12	43.720	44.139	43.400	43.700	43.700	381
2021-11-11	44.480	44.480	44.181	44.181	44.181	815
2021-11-10	45.060	45.223	45.060	45.223	45.223	114
2021-11-09	45.400	46.740	45.400	45.980	45.980	981
2021-11-08	46.020	46.040	45.260	45.425	45.425	1,671
2021-11-04	44.980	45.820	44.980	45.680	45.680	384
2021-11-03	45.760	45.760	45.760	45.760	45.760	110
2021-11-02	44.740	45.180	43.540	43.633	43.633	1,170
2021-11-01	45.160	45.446	44.640	45.060	45.060	491
2021-10-28	46.460	46.640	45.800	46.640	46.640	511
2021-10-27	47.920	47.920	47.900	47.900	47.900	105
2021-10-26	47.920	48.000	47.700	47.875	47.875	393
2021-10-25	48.440	48.440	47.660	48.000	48.000	760
2021-10-21	48.940	49.620	48.260	48.660	48.660	325
2021-10-20	49.000	49.200	48.680	49.200	49.200	80

← NewerPage 11 of 11 · 655 trading days

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.