SNP Schneider Neureither & Partner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	21.150	21.150	21.150	21.150	21.150	10
2022-09-12	21.450	21.450	21.450	21.450	21.450	20
2022-09-09	22.600	22.600	22.600	22.600	22.600	1
2022-09-01	26.000	26.000	25.986	25.986	25.986	2,737
2022-08-31	24.750	25.800	24.750	25.596	25.596	7,844
2022-08-26	25.575	25.575	25.575	25.575	25.575	30
2022-08-24	25.650	25.650	25.650	25.650	25.650	48
2022-08-23	25.650	25.650	25.650	25.650	25.650	8
2022-08-22	25.700	25.700	25.700	25.700	25.700	180
2022-08-19	25.950	25.950	25.950	25.950	25.950	2
2022-08-18	26.100	26.100	26.100	26.100	26.100	60
2022-08-12	25.800	25.800	25.800	25.800	25.800	246
2022-08-05	26.050	26.050	26.050	26.050	26.050	250
2022-08-02	27.000	27.000	26.950	26.950	26.950	389
2022-07-29	27.600	27.600	27.600	27.600	27.600	14
2022-07-22	27.203	27.222	27.203	27.222	27.222	728
2022-07-21	27.091	27.110	27.091	27.110	27.110	1,032
2022-07-20	27.114	27.133	27.114	27.133	27.133	412
2022-07-19	27.310	27.310	27.209	27.228	27.228	1,064
2022-07-18	27.291	27.291	27.291	27.291	27.291	700
2022-07-15	26.800	26.819	26.800	26.819	26.819	888
2022-07-14	26.315	26.333	25.650	26.333	26.333	2,190
2022-07-13	26.250	27.375	26.250	26.805	26.805	2,709
2022-07-12	27.000	27.019	27.000	27.019	27.019	4,136
2022-07-11	26.684	26.684	26.460	26.479	26.479	1,502
2022-07-08	26.700	26.800	26.665	26.665	26.665	610
2022-07-07	26.271	26.496	26.271	26.290	26.290	3,047
2022-07-06	26.350	26.839	26.350	26.839	26.839	2,558
2022-07-05	27.350	27.369	26.550	27.369	27.369	2,218
2022-07-04	25.931	26.483	25.931	26.213	26.213	2,748
2022-07-01	25.550	25.550	25.489	25.507	25.507	2,733
2022-06-30	25.117	25.134	25.117	25.134	25.134	1,848
2022-06-29	25.326	25.344	25.326	25.344	25.344	4,180
2022-06-28	25.658	25.676	24.600	25.676	25.676	1,032
2022-06-27	25.400	25.872	25.400	25.872	25.872	868
2022-06-24	25.224	25.242	25.224	25.242	25.242	92
2022-06-23	24.489	24.506	24.489	24.506	24.506	1,440
2022-06-22	24.117	24.134	24.117	24.134	24.134	716
2022-06-21	23.737	23.753	23.737	23.753	23.753	1,820
2022-06-20	23.871	23.888	23.871	23.888	23.888	1,868
2022-06-17	23.650	24.088	23.650	24.088	24.088	2,638
2022-06-16	24.570	24.587	24.570	24.587	24.587	1,208
2022-06-15	24.300	24.317	23.450	24.317	24.317	4,208
2022-06-14	25.500	25.500	24.610	24.627	24.627	3,301
2022-06-13	27.550	27.700	26.554	26.573	26.573	4,016
2022-06-10	27.800	27.998	27.800	27.998	27.998	900
2022-06-09	29.300	29.300	28.000	28.020	28.020	1,277
2022-06-08	28.900	28.900	28.900	28.900	28.900	44
2022-06-07	28.550	28.600	28.550	28.600	28.600	159
2022-06-06	28.500	28.600	28.500	28.500	28.500	603
2022-06-01	28.450	28.450	28.450	28.450	28.450	24
2022-05-31	28.800	28.800	28.400	28.400	28.400	527
2022-05-27	27.903	27.922	27.903	27.904	27.904	586
2022-05-26	27.400	27.619	27.400	27.619	27.619	87
2022-05-25	27.500	27.930	27.500	27.930	27.930	1,395
2022-05-24	27.656	27.675	27.656	27.675	27.675	1,808
2022-05-18	30.000	30.000	29.800	29.800	29.800	278
2022-05-17	30.225	30.225	30.225	30.225	30.225	20,317
2022-05-16	31.800	31.800	31.100	31.500	31.500	79,752
2022-05-13	31.582	31.600	31.582	31.600	31.600	858

← NewerPage 9 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.