Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Snap Inc. (1SI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
9.97-0.17 (-1.69%)
At close: 04:07PM CEST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20239.949.979.949.979.97160
Mar 29, 2023------
Mar 28, 202310.8210.8410.3410.3410.3447
Mar 27, 202310.9311.0010.8510.9010.90850
Mar 24, 202310.5910.6410.5910.6410.6450
Mar 23, 202310.1911.1210.1910.4910.492,287
Mar 22, 202310.5610.5610.4510.4510.45-
Mar 21, 20239.9210.579.9210.5710.5711
Mar 20, 20239.959.959.939.939.93-
Mar 17, 202310.4010.4110.0410.0410.04191
Mar 16, 202310.2010.2010.2010.2010.20-
Mar 15, 20239.629.659.449.659.651,778
Mar 14, 20239.549.749.549.749.741,100
Mar 13, 20239.809.999.509.509.502,090
Mar 10, 202310.0010.079.789.849.84277
Mar 09, 202310.4110.6810.1410.1410.14408
Mar 08, 202311.0611.1910.5110.5110.51300
Mar 07, 202310.9011.6510.9011.6511.657,000
Mar 06, 20239.9911.259.9911.1011.10842
Mar 03, 20239.469.689.469.689.68-
Mar 02, 20239.459.529.459.459.45375
Mar 01, 20239.539.659.519.519.513,850
Feb 28, 20239.299.469.299.469.46-
Feb 27, 20239.289.539.289.539.53-
Feb 24, 20239.489.489.289.289.284
Feb 23, 20239.439.499.439.439.43200
Feb 22, 20239.179.179.159.159.15-
Feb 21, 20239.639.639.379.379.37291
Feb 20, 20239.669.709.659.659.651,110
Feb 17, 202310.0010.009.809.849.84182
Feb 16, 202310.5110.5810.1310.1310.13218
Feb 15, 202310.0510.4210.0510.4210.42-
Feb 14, 20239.9310.179.9310.1710.17-
Feb 13, 20239.9110.389.9110.2010.20400
Feb 10, 202310.1610.1610.0610.0610.06100
Feb 09, 202310.8011.0010.1910.1910.191,845
Feb 08, 202311.4011.4011.2911.2911.29853
Feb 07, 202311.4311.5111.3311.3311.332,000
Feb 06, 202310.1211.2510.1211.2511.252,034
Feb 03, 202310.0110.709.9810.6110.612,554
Feb 02, 20239.5710.669.5410.6610.662,329
Feb 01, 20239.039.418.879.399.395,250
Jan 31, 202310.3310.4610.3010.4610.46678
Jan 30, 202310.0110.109.8410.1010.10815
Jan 27, 20239.169.609.169.609.601,215
Jan 26, 20238.879.208.879.149.1425
Jan 25, 20239.299.298.798.798.79377
Jan 24, 20239.329.569.209.569.56610
Jan 23, 20239.069.269.069.269.26-
Jan 20, 20238.909.038.759.019.011,365
Jan 19, 20238.608.708.508.708.70422
Jan 18, 20238.888.888.878.878.87-
Jan 17, 20238.878.878.808.808.80-
Jan 16, 20238.978.978.968.968.96200
Jan 13, 20238.848.848.758.758.75-
Jan 12, 20238.939.028.788.958.95275
Jan 11, 20238.718.978.718.978.97300
Jan 10, 20238.478.668.478.668.66500
Jan 09, 20238.638.768.638.708.70328
Jan 06, 20238.668.778.528.778.77500
Jan 05, 20238.718.718.618.618.61-
Jan 04, 20238.338.598.338.598.59-
Jan 03, 20238.478.478.268.348.34500
Jan 02, 20238.358.518.358.508.50867
Dec 30, 20228.218.218.198.198.19110
Dec 29, 20228.028.088.018.088.08345
Dec 28, 20228.018.018.018.018.01138
Dec 27, 20228.048.118.048.058.05390
Dec 23, 20228.158.198.158.198.19250
Dec 22, 20228.138.137.897.897.891,000
Dec 21, 20227.717.787.717.787.78170
Dec 20, 20227.677.677.677.677.671,000
Dec 19, 20228.008.087.987.987.981,175
Dec 16, 20228.208.338.208.338.331,361
Dec 15, 20228.808.848.188.238.234,195
Dec 14, 20228.888.958.888.958.95-
Dec 13, 20228.939.408.939.109.101,137
Dec 12, 20228.888.888.868.868.86-
Dec 09, 20228.898.958.898.958.95-
Dec 08, 20228.829.178.829.049.04500
Dec 07, 20228.998.998.888.888.88-
Dec 06, 20229.649.648.738.978.97400
Dec 05, 20229.909.959.859.859.853,135
Dec 02, 202210.2210.469.929.929.9220,195
Dec 01, 20229.8910.099.8910.0910.09-
Nov 30, 20229.459.589.459.479.47300
Nov 29, 20229.479.579.479.509.5030
Nov 28, 20229.629.709.599.599.5990
Nov 25, 20229.909.909.789.789.78200
Nov 24, 20229.929.999.889.999.99450
Nov 23, 20229.589.719.589.719.71-
Nov 22, 20229.709.709.509.509.50300
Nov 21, 202210.1810.369.819.819.811,383
Nov 18, 202210.4710.4710.2310.2310.231,000
Nov 17, 202210.7210.7210.3310.3310.33740
Nov 16, 202211.3211.3710.7210.7210.72920
Nov 15, 202210.9711.3710.9711.3711.37-
Nov 14, 202211.0911.1910.9411.1911.192,350
Nov 11, 202210.5011.2510.3011.2511.251,575
Nov 10, 20229.4610.519.4610.5110.51225
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement