SNP Schneider Neureither & Partner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	29.050	29.050	29.050	29.050	29.050	306
2023-02-10	28.300	28.700	28.300	28.700	28.700	2,664
2023-02-07	28.950	29.000	28.850	28.950	28.950	2,094
2023-02-06	28.850	28.850	28.800	28.800	28.800	750
2023-02-03	28.950	28.950	28.950	28.950	28.950	1
2023-01-30	28.350	28.900	28.350	28.400	28.400	946
2023-01-27	28.400	28.400	28.050	28.050	28.050	483
2023-01-26	28.250	28.250	28.250	28.250	28.250	8
2023-01-25	27.950	28.025	27.950	28.025	28.025	1,500
2023-01-24	27.950	27.950	27.950	27.950	27.950	441
2023-01-23	27.950	27.950	27.950	27.950	27.950	11
2023-01-20	27.775	27.775	27.775	27.775	27.775	106
2023-01-18	28.400	28.500	27.750	28.000	28.000	1,364
2023-01-17	28.150	28.150	28.150	28.150	28.150	376
2023-01-12	24.750	24.750	24.400	24.400	24.400	1,128
2023-01-10	24.300	24.300	24.300	24.300	24.300	172
2023-01-09	24.400	24.400	24.400	24.400	24.400	2
2023-01-06	24.500	24.500	24.500	24.500	24.500	52
2023-01-05	24.650	25.100	24.650	25.100	25.100	669
2023-01-04	25.100	25.900	25.100	25.900	25.900	1,458
2023-01-03	26.450	26.500	26.450	26.500	26.500	283
2022-12-30	25.550	27.900	25.550	27.900	27.900	896
2022-12-29	25.600	25.600	25.600	25.600	25.600	187
2022-12-28	24.500	24.500	24.500	24.500	24.500	342
2022-12-22	23.900	24.499	23.900	24.499	24.499	345
2022-12-20	24.550	24.550	24.100	24.100	24.100	1,569
2022-12-16	24.050	24.050	24.050	24.050	24.050	6,000
2022-12-15	24.900	24.900	24.638	24.638	24.638	1,200
2022-12-13	24.300	24.600	24.300	24.450	24.450	1,578
2022-12-12	23.950	24.350	23.950	23.950	23.950	2,496
2022-12-09	23.750	23.750	23.750	23.750	23.750	50
2022-12-02	23.800	23.900	23.800	23.900	23.900	619
2022-12-01	24.750	24.750	24.750	24.750	24.750	80
2022-11-29	23.800	24.900	23.800	24.900	24.900	673
2022-11-25	23.000	23.000	23.000	23.000	23.000	1,410
2022-11-23	23.000	23.050	23.000	23.050	23.050	770
2022-11-22	24.750	24.750	22.750	22.750	22.750	155
2022-11-21	22.250	22.300	22.100	22.100	22.100	1,104
2022-11-18	19.080	20.500	19.080	20.500	20.500	1,418
2022-11-17	19.120	19.120	19.120	19.120	19.120	390
2022-11-16	18.500	18.500	18.500	18.500	18.500	1
2022-11-14	15.400	15.460	15.400	15.460	15.460	38
2022-11-11	16.020	16.020	15.380	15.400	15.400	1,854
2022-11-10	15.720	15.820	15.420	15.520	15.520	1,935
2022-11-09	14.760	14.780	14.760	14.780	14.780	2,847
2022-11-08	14.980	14.980	14.960	14.960	14.960	347
2022-11-07	14.860	15.060	14.860	14.860	14.860	846
2022-10-26	15.360	15.360	15.360	15.360	15.360	41
2022-10-21	15.600	15.600	15.600	15.600	15.600	100
2022-10-18	15.960	15.960	15.960	15.960	15.960	85
2022-10-14	15.880	15.880	15.880	15.880	15.880	19
2022-10-12	15.000	15.000	14.900	15.000	15.000	78
2022-10-06	15.980	15.990	15.980	15.990	15.990	21
2022-10-05	15.780	15.780	15.780	15.780	15.780	2
2022-10-04	16.060	16.060	15.520	15.600	15.600	111
2022-09-28	16.000	16.000	16.000	16.000	16.000	13
2022-09-27	17.480	17.480	16.980	17.300	17.300	767
2022-09-26	17.520	17.860	17.520	17.860	17.860	1,368
2022-09-20	20.325	20.400	20.325	20.400	20.400	744
2022-09-16	20.800	20.836	20.800	20.836	20.836	4,982

← NewerPage 8 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.