XETRA - Delayed Quote EUR

Snap Inc. (1SI.DE)

13.07 +2.76 (+26.72%)
As of 11:26 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.22 13.33 13.07 13.07 13.07 10,919
Apr 25, 2024 9.77 10.31 9.77 10.31 10.31 4,568
Apr 24, 2024 11.02 11.02 10.33 10.38 10.38 37,866
Apr 23, 2024 10.43 10.78 10.41 10.78 10.78 2,599
Apr 22, 2024 10.61 10.98 10.25 10.33 10.33 13,449
Apr 19, 2024 10.77 11.12 10.76 10.91 10.91 7,443
Apr 18, 2024 10.24 10.84 10.19 10.76 10.76 6,638
Apr 17, 2024 9.75 9.95 9.75 9.88 9.88 2,382
Apr 16, 2024 9.70 9.75 9.58 9.58 9.58 621
Apr 15, 2024 10.23 10.26 10.05 10.05 10.05 6,774
Apr 12, 2024 10.65 10.65 10.28 10.28 10.28 5,253
Apr 11, 2024 10.15 10.31 10.10 10.15 10.15 4,007
Apr 10, 2024 10.38 10.38 10.26 10.30 10.30 1,380
Apr 9, 2024 10.29 10.30 10.24 10.30 10.30 391
Apr 8, 2024 10.14 10.36 10.14 10.36 10.36 3,417
Apr 5, 2024 10.20 10.28 10.10 10.18 10.18 1,224
Apr 4, 2024 10.29 10.44 10.29 10.44 10.44 5,074
Apr 3, 2024 10.27 10.34 10.22 10.34 10.34 684
Apr 2, 2024 10.53 10.53 10.05 10.22 10.22 1,214
Mar 28, 2024 10.58 10.77 10.58 10.70 10.70 281
Mar 27, 2024 10.57 10.58 10.50 10.50 10.50 305
Mar 26, 2024 10.41 10.70 10.38 10.70 10.70 1,401
Mar 25, 2024 10.56 10.57 10.48 10.48 10.48 2,674
Mar 22, 2024 10.35 10.45 10.30 10.44 10.44 118
Mar 21, 2024 10.33 10.60 10.27 10.60 10.60 5,880
Mar 20, 2024 10.19 10.36 10.15 10.19 10.19 2,846
Mar 19, 2024 10.28 10.28 10.07 10.24 10.24 2,272
Mar 18, 2024 10.27 10.39 10.12 10.12 10.12 261
Mar 15, 2024 10.52 10.64 10.34 10.34 10.34 1,160
Mar 14, 2024 10.94 11.03 10.49 10.53 10.53 6,390
Mar 13, 2024 10.74 11.17 10.73 10.82 10.82 1,677
Mar 12, 2024 10.91 11.07 10.78 10.82 10.82 1,403
Mar 11, 2024 11.30 11.34 10.87 10.97 10.97 19,208
Mar 8, 2024 10.95 11.47 10.87 11.20 11.20 14,967
Mar 7, 2024 10.28 10.87 10.23 10.87 10.87 6,841
Mar 6, 2024 10.53 10.66 10.27 10.27 10.27 5,168
Mar 5, 2024 10.10 10.10 9.94 10.03 10.03 3,720
Mar 4, 2024 10.45 10.45 10.03 10.05 10.05 1,480
Mar 1, 2024 10.29 10.36 10.20 10.36 10.36 3,337
Feb 29, 2024 10.14 10.23 10.04 10.20 10.20 4,859
Feb 28, 2024 10.05 10.12 9.98 10.12 10.12 3,584
Feb 27, 2024 9.88 10.17 9.87 10.17 10.17 4,602
Feb 26, 2024 9.90 10.00 9.88 9.91 9.91 950
Feb 23, 2024 9.96 9.98 9.72 9.77 9.77 4,787
Feb 22, 2024 10.05 10.15 10.02 10.15 10.15 8,763
Feb 21, 2024 10.03 10.09 9.98 10.06 10.06 1,800
Feb 20, 2024 10.21 10.30 10.10 10.14 10.14 5,158
Feb 19, 2024 10.29 10.41 10.29 10.41 10.41 825
Feb 16, 2024 10.80 10.80 10.25 10.34 10.34 2,016
Feb 15, 2024 10.73 10.80 10.58 10.80 10.80 6,973
Feb 14, 2024 10.50 10.59 10.43 10.55 10.55 4,018
Feb 13, 2024 10.92 10.94 10.42 10.54 10.54 8,464
Feb 12, 2024 10.38 11.21 10.34 11.02 11.02 74,795
Feb 9, 2024 10.32 10.46 10.21 10.23 10.23 24,151
Feb 8, 2024 10.55 10.68 10.09 10.68 10.68 34,365
Feb 7, 2024 10.91 11.35 10.48 10.55 10.55 177,791
Feb 6, 2024 15.82 16.08 15.39 15.96 15.96 31,816
Feb 5, 2024 15.95 16.30 15.30 15.31 15.31 32,159
Feb 2, 2024 15.45 15.66 14.96 15.66 15.66 11,580
Feb 1, 2024 14.90 14.95 14.63 14.63 14.63 5,042
Jan 31, 2024 15.07 15.07 14.70 14.93 14.93 16,893
Jan 30, 2024 15.61 15.61 15.31 15.40 15.40 1,068
Jan 29, 2024 15.04 15.20 15.02 15.04 15.04 3,818
Jan 26, 2024 14.96 15.54 14.91 15.04 15.04 12,861
Jan 25, 2024 14.93 15.22 14.93 15.17 15.17 1,244
Jan 24, 2024 15.18 15.28 15.13 15.13 15.13 896
Jan 23, 2024 15.21 15.51 14.98 14.98 14.98 3,983
Jan 22, 2024 15.02 15.69 15.02 15.40 15.40 2,825
Jan 19, 2024 15.00 15.08 14.96 14.96 14.96 2,749
Jan 18, 2024 14.23 14.95 14.23 14.95 14.95 6,683
Jan 17, 2024 14.10 14.60 13.87 14.11 14.11 42,429
Jan 16, 2024 14.80 14.93 14.39 14.39 14.39 16,515
Jan 15, 2024 14.91 15.04 14.76 14.86 14.86 2,601
Jan 12, 2024 15.56 15.56 15.25 15.25 15.25 1,562
Jan 11, 2024 15.80 16.03 15.42 15.42 15.42 7,987
Jan 10, 2024 15.65 15.90 15.46 15.69 15.69 2,714
Jan 9, 2024 15.73 15.98 15.72 15.79 15.79 8,730
Jan 8, 2024 15.17 15.59 15.06 15.56 15.56 3,642
Jan 5, 2024 14.80 15.17 14.62 15.17 15.17 4,141
Jan 4, 2024 14.42 14.81 14.26 14.78 14.78 5,671
Jan 3, 2024 14.67 14.77 14.07 14.56 14.56 13,447
Jan 2, 2024 15.39 15.43 14.60 14.72 14.72 8,384
Dec 29, 2023 15.46 15.50 15.46 15.46 15.46 168
Dec 28, 2023 15.29 15.37 15.27 15.37 15.37 1,400
Dec 27, 2023 15.24 15.24 15.10 15.15 15.15 2,971
Dec 22, 2023 15.62 15.74 15.37 15.47 15.47 5,259
Dec 21, 2023 15.19 15.48 15.12 15.48 15.48 4,065
Dec 20, 2023 15.63 15.73 15.38 15.58 15.58 3,575
Dec 19, 2023 15.68 15.73 15.05 15.41 15.41 13,958
Dec 18, 2023 15.59 16.30 15.40 15.80 15.80 32,972
Dec 15, 2023 15.50 15.71 15.46 15.59 15.59 7,549
Dec 14, 2023 15.37 15.51 15.20 15.47 15.47 9,094
Dec 13, 2023 14.77 14.97 14.65 14.80 14.80 6,778
Dec 12, 2023 14.80 14.90 14.50 14.90 14.90 6,801
Dec 11, 2023 14.46 14.82 14.45 14.59 14.59 13,639
Dec 8, 2023 13.70 14.20 13.62 14.00 14.00 9,426
Dec 7, 2023 13.77 13.84 13.49 13.64 13.64 20,949
Dec 6, 2023 13.68 14.20 13.52 14.02 14.02 4,391
Dec 5, 2023 13.12 13.46 13.04 13.43 13.43 10,828
Dec 4, 2023 13.03 13.11 12.85 12.93 12.93 3,756
Dec 1, 2023 12.72 12.92 12.57 12.92 12.92 6,907
Nov 30, 2023 12.03 12.88 12.03 12.62 12.62 19,809
Nov 29, 2023 11.69 11.88 11.69 11.72 11.72 3,531
Nov 28, 2023 11.53 11.71 11.48 11.61 11.61 5,221
Nov 27, 2023 11.34 11.53 11.30 11.53 11.53 3,699
Nov 24, 2023 11.26 11.41 11.20 11.41 11.41 1,229
Nov 23, 2023 11.30 11.30 11.19 11.28 11.28 1,899
Nov 22, 2023 11.05 11.24 11.05 11.20 11.20 1,048
Nov 21, 2023 11.04 11.09 10.94 10.94 10.94 2,069
Nov 20, 2023 10.86 11.20 10.86 11.12 11.12 3,384
Nov 17, 2023 11.15 11.17 10.66 10.74 10.74 6,052
Nov 16, 2023 11.20 11.30 10.93 10.93 10.93 5,657
Nov 15, 2023 11.29 11.38 11.16 11.33 11.33 4,157
Nov 14, 2023 10.74 11.41 10.73 11.27 11.27 18,073
Nov 13, 2023 10.49 10.66 10.49 10.54 10.54 2,828
Nov 10, 2023 10.27 10.37 10.19 10.37 10.37 10,388
Nov 9, 2023 10.49 10.95 10.45 10.66 10.66 6,859
Nov 8, 2023 10.25 10.32 10.21 10.29 10.29 2,519
Nov 7, 2023 9.96 10.25 9.96 10.21 10.21 1,838
Nov 6, 2023 9.88 10.11 9.88 9.99 9.99 5,029
Nov 3, 2023 9.80 10.15 9.79 10.13 10.13 2,552
Nov 2, 2023 9.53 9.81 9.40 9.81 9.81 8,234
Nov 1, 2023 9.52 9.52 9.36 9.40 9.40 4,440
Oct 31, 2023 9.12 9.40 9.04 9.40 9.40 13,626
Oct 30, 2023 8.93 9.20 8.81 9.20 9.20 5,290
Oct 27, 2023 8.85 8.93 8.74 8.79 8.79 12,502
Oct 26, 2023 8.60 8.77 8.45 8.77 8.77 31,083
Oct 25, 2023 9.22 9.93 9.03 9.33 9.33 57,797
Oct 24, 2023 8.99 9.34 8.94 9.19 9.19 25,932
Oct 23, 2023 8.93 9.18 8.77 9.10 9.10 13,096
Oct 20, 2023 9.10 9.12 9.02 9.02 9.02 14,254
Oct 19, 2023 9.10 9.21 9.02 9.06 9.06 8,726
Oct 18, 2023 9.09 9.23 9.05 9.10 9.10 9,449
Oct 17, 2023 9.17 9.23 9.03 9.20 9.20 10,509
Oct 16, 2023 8.29 9.00 8.27 8.94 8.94 2,266
Oct 13, 2023 8.68 8.73 8.44 8.44 8.44 5,661
Oct 12, 2023 8.55 8.78 8.55 8.78 8.78 4,249
Oct 11, 2023 8.35 8.48 8.34 8.34 8.34 5,975
Oct 10, 2023 8.17 8.55 8.16 8.45 8.45 3,840
Oct 9, 2023 8.04 8.15 8.04 8.13 8.13 6,967
Oct 6, 2023 8.27 8.30 8.11 8.11 8.11 44
Oct 5, 2023 8.27 8.30 8.18 8.18 8.18 524
Oct 4, 2023 8.12 8.17 8.12 8.16 8.16 1,233
Oct 3, 2023 8.28 8.33 8.11 8.11 8.11 245
Oct 2, 2023 8.52 8.54 8.26 8.26 8.26 22,361
Sep 29, 2023 8.13 8.28 8.13 8.22 8.22 699
Sep 28, 2023 8.07 8.07 7.97 8.06 8.06 4,502
Sep 27, 2023 7.93 8.15 7.93 8.15 8.15 7,729
Sep 26, 2023 8.00 8.02 7.86 7.89 7.89 -
Sep 25, 2023 8.16 8.20 8.08 8.11 8.11 1,173
Sep 22, 2023 8.19 8.31 8.15 8.30 8.30 8,456
Sep 21, 2023 8.51 8.65 8.14 8.15 8.15 5,908
Sep 20, 2023 8.40 8.74 8.38 8.38 8.38 7,487
Sep 19, 2023 8.33 8.33 8.09 8.21 8.21 2,886
Sep 18, 2023 8.59 8.64 8.27 8.29 8.29 18,759
Sep 15, 2023 8.72 8.72 8.53 8.59 8.59 7,649
Sep 14, 2023 8.75 8.77 8.66 8.72 8.72 11,550
Sep 13, 2023 8.93 8.93 8.80 8.81 8.81 2,039
Sep 12, 2023 8.81 8.86 8.77 8.86 8.86 1,190
Sep 11, 2023 8.84 8.96 8.82 8.90 8.90 2,422
Sep 8, 2023 9.10 9.14 8.84 8.84 8.84 4,360
Sep 7, 2023 9.01 9.13 8.72 9.13 9.13 13,701
Sep 6, 2023 9.66 9.73 9.18 9.18 9.18 4,893
Sep 5, 2023 9.64 9.72 9.53 9.72 9.72 1,582
Sep 4, 2023 9.60 9.70 9.48 9.70 9.70 3,710
Sep 1, 2023 9.59 9.73 9.51 9.73 9.73 1,236
Aug 31, 2023 9.26 9.52 9.26 9.52 9.52 2,449
Aug 30, 2023 9.06 9.15 9.00 9.15 9.15 5,390
Aug 29, 2023 8.84 9.07 8.77 9.07 9.07 951
Aug 28, 2023 8.52 8.76 8.52 8.68 8.68 1,211
Aug 25, 2023 8.66 8.68 8.38 8.44 8.44 6,567
Aug 24, 2023 8.65 8.65 8.43 8.43 8.43 4,399
Aug 23, 2023 8.54 8.63 8.50 8.55 8.55 372
Aug 22, 2023 8.64 8.73 8.63 8.70 8.70 1,059
Aug 21, 2023 8.39 8.58 8.39 8.47 8.47 2,348
Aug 18, 2023 8.27 8.34 8.19 8.34 8.34 1,435
Aug 17, 2023 8.48 8.51 8.36 8.43 8.43 2,708
Aug 16, 2023 8.77 8.81 8.56 8.56 8.56 7,059
Aug 15, 2023 9.16 9.16 8.90 8.90 8.90 2,221
Aug 14, 2023 9.11 9.16 8.97 9.02 9.02 3,736
Aug 11, 2023 9.26 9.40 9.18 9.18 9.18 17,553
Aug 10, 2023 9.55 9.64 9.45 9.47 9.47 2,644
Aug 9, 2023 9.60 9.69 9.50 9.52 9.52 2,662
Aug 8, 2023 9.51 9.59 9.36 9.36 9.36 4,543
Aug 7, 2023 9.88 9.88 9.62 9.62 9.62 4,991
Aug 4, 2023 9.94 10.00 9.81 9.86 9.86 6,546
Aug 3, 2023 9.99 10.01 9.81 9.93 9.93 2,949
Aug 2, 2023 10.01 10.21 9.82 10.04 10.04 20,020
Aug 1, 2023 10.25 10.34 10.09 10.26 10.26 6,663
Jul 31, 2023 9.65 10.29 9.65 10.10 10.10 27,049
Jul 28, 2023 9.40 9.53 9.32 9.45 9.45 13,953
Jul 27, 2023 9.74 9.90 9.40 9.40 9.40 37,367
Jul 26, 2023 9.18 9.41 9.03 9.09 9.09 84,471
Jul 25, 2023 11.46 11.64 11.35 11.37 11.37 5,041
Jul 24, 2023 11.46 11.63 11.34 11.40 11.40 5,245
Jul 21, 2023 11.63 11.76 11.58 11.62 11.62 3,363
Jul 20, 2023 11.61 11.82 11.49 11.67 11.67 3,076
Jul 19, 2023 11.95 12.00 11.89 11.93 11.93 961
Jul 18, 2023 11.99 12.04 11.52 11.52 11.52 3,774
Jul 17, 2023 11.83 11.83 11.58 11.68 11.68 4,636
Jul 14, 2023 12.09 12.09 11.56 11.80 11.80 5,934
Jul 13, 2023 12.14 12.34 12.00 12.11 12.11 3,647
Jul 12, 2023 11.58 12.13 11.50 11.80 11.80 4,712
Jul 11, 2023 10.64 11.63 10.64 11.57 11.57 4,724
Jul 10, 2023 10.69 10.88 10.52 10.65 10.65 1,649
Jul 7, 2023 10.87 10.97 10.75 10.88 10.88 6,077
Jul 6, 2023 10.96 11.16 10.88 10.88 10.88 3,811
Jul 5, 2023 11.00 11.29 10.93 11.29 11.29 2,777
Jul 4, 2023 11.07 11.07 11.05 11.05 11.05 500
Jul 3, 2023 10.96 10.96 10.86 10.94 10.94 4,615
Jun 30, 2023 10.83 10.90 10.76 10.86 10.86 4,052
Jun 29, 2023 10.67 10.97 10.67 10.75 10.75 5,546
Jun 28, 2023 10.42 10.67 10.40 10.58 10.58 16,816
Jun 27, 2023 10.37 10.49 10.21 10.49 10.49 13,150
Jun 26, 2023 9.98 10.39 9.85 10.39 10.39 6,990
Jun 23, 2023 9.60 10.09 9.60 9.98 9.98 5,008
Jun 22, 2023 9.27 9.48 9.26 9.48 9.48 1,832
Jun 21, 2023 9.69 9.71 9.35 9.35 9.35 223
Jun 20, 2023 9.73 9.83 9.63 9.63 9.63 6,497
Jun 19, 2023 9.76 9.78 9.65 9.65 9.65 1,299
Jun 16, 2023 9.60 9.80 9.57 9.57 9.57 6,584
Jun 15, 2023 9.49 9.49 9.19 9.44 9.44 2,836
Jun 14, 2023 9.47 9.60 9.44 9.49 9.49 1,865
Jun 13, 2023 9.67 9.67 9.46 9.52 9.52 4,090
Jun 12, 2023 9.44 9.49 9.33 9.36 9.36 520
Jun 9, 2023 9.25 9.77 9.18 9.73 9.73 3,306
Jun 8, 2023 9.47 9.51 9.36 9.38 9.38 366
Jun 7, 2023 9.84 9.87 9.59 9.64 9.64 8,614
Jun 6, 2023 9.76 9.94 9.70 9.94 9.94 6,646
Jun 5, 2023 9.57 9.80 9.57 9.77 9.77 1,260
Jun 2, 2023 9.70 9.81 9.63 9.68 9.68 1,399
Jun 1, 2023 9.60 9.60 9.35 9.52 9.52 8,305
May 31, 2023 9.51 9.55 9.22 9.27 9.27 5,469
May 30, 2023 9.64 9.81 9.60 9.63 9.63 12,251
May 29, 2023 9.59 9.75 9.59 9.64 9.64 2,997
May 26, 2023 9.03 9.49 9.03 9.49 9.49 2,726
May 25, 2023 9.19 9.37 8.87 9.28 9.28 12,681
May 24, 2023 9.04 9.12 8.89 9.12 9.12 2,058
May 23, 2023 8.98 9.19 8.98 9.14 9.14 7,082
May 22, 2023 8.98 9.20 8.86 9.20 9.20 6,471
May 19, 2023 9.00 9.00 8.86 8.91 8.91 4,357
May 18, 2023 8.69 8.83 8.61 8.83 8.83 1,346
May 17, 2023 7.94 8.17 7.91 8.17 8.17 24,461
May 16, 2023 7.95 7.95 7.82 7.82 7.82 1,323
May 15, 2023 7.93 7.93 7.82 7.86 7.86 745
May 12, 2023 7.98 7.98 7.98 7.98 7.98 -
May 11, 2023 7.93 8.02 7.84 7.98 7.98 16,329
May 10, 2023 7.49 7.86 7.49 7.82 7.82 4,218
May 9, 2023 7.68 7.68 7.45 7.49 7.49 9,722
May 8, 2023 7.49 7.55 7.41 7.53 7.53 6,384
May 5, 2023 7.22 7.32 7.19 7.23 7.23 6,828
May 4, 2023 7.39 7.44 7.28 7.28 7.28 1,962
May 3, 2023 7.52 7.59 7.43 7.43 7.43 6,322
May 2, 2023 7.95 7.97 7.53 7.57 7.57 8,465
Apr 28, 2023 7.90 7.97 7.69 7.76 7.76 86,923
Apr 27, 2023 9.18 9.39 8.98 9.18 9.18 6,212
Apr 26, 2023 9.37 9.37 9.10 9.16 9.16 990

Related Tickers

63TA.MU Tencent Music Entertainment Group
11.70
0.00%
 
B1C.HA Baidu Inc
96.30
+3.66%
 
RDDT Reddit, Inc.
42.45
-1.62%
 
SPOT Spotify Technology S.A.
289.02
+2.77%
 
GOOGL Alphabet Inc.
156.00
-1.97%
 
GOOG Alphabet Inc.
157.95
-1.96%
 
DJT Trump Media & Technology Group Corp.
38.49
+7.91%
 
META Meta Platforms, Inc.
441.38
-10.56%