XETRA - Delayed Quote EUR

SNP Schneider-Neureither & Partner SE (SHF.DE)

45.10 0.00 (0.00%)
At close: 4:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.80 45.10 44.50 45.10 45.10 553
Apr 25, 2024 44.40 45.40 44.30 45.10 45.10 1,188
Apr 24, 2024 44.50 44.80 43.40 44.50 44.50 6,506
Apr 23, 2024 44.60 44.60 44.00 44.50 44.50 1,160
Apr 22, 2024 44.30 44.60 44.30 44.60 44.60 1,036
Apr 19, 2024 44.10 44.60 44.10 44.60 44.60 642
Apr 18, 2024 44.30 44.60 44.20 44.40 44.40 1,454
Apr 17, 2024 44.00 44.70 44.00 44.60 44.60 875
Apr 16, 2024 44.00 44.30 44.00 44.20 44.20 69
Apr 15, 2024 44.10 44.50 44.00 44.30 44.30 1,719
Apr 12, 2024 44.40 44.70 44.10 44.70 44.70 684
Apr 11, 2024 44.30 44.60 44.30 44.60 44.60 323
Apr 10, 2024 44.10 44.60 44.10 44.50 44.50 158
Apr 9, 2024 44.00 44.70 44.00 44.70 44.70 686
Apr 8, 2024 44.20 44.60 44.10 44.50 44.50 356
Apr 5, 2024 44.00 44.50 44.00 44.50 44.50 1,176
Apr 4, 2024 44.30 44.30 44.30 44.30 44.30 -
Apr 3, 2024 44.00 44.30 43.70 44.30 44.30 2,610
Apr 2, 2024 43.90 44.30 43.90 44.20 44.20 2,180
Mar 28, 2024 43.50 44.10 43.50 44.00 44.00 1,618
Mar 27, 2024 44.70 44.70 44.00 44.00 44.00 865
Mar 26, 2024 44.00 44.30 43.90 44.30 44.30 11,182
Mar 25, 2024 44.00 44.20 43.70 44.20 44.20 4,160
Mar 22, 2024 44.00 44.70 44.00 44.70 44.70 1,313
Mar 21, 2024 44.00 44.00 44.00 44.00 44.00 1,270
Mar 20, 2024 44.00 44.00 44.00 44.00 44.00 2,516
Mar 19, 2024 44.00 44.70 44.00 44.70 44.70 703
Mar 18, 2024 44.40 44.70 44.00 44.70 44.70 1,227
Mar 15, 2024 44.50 44.70 44.30 44.60 44.60 652
Mar 14, 2024 43.90 44.50 43.60 44.50 44.50 1,159
Mar 13, 2024 44.00 44.50 43.80 43.80 43.80 461
Mar 12, 2024 44.10 44.30 43.80 44.10 44.10 1,307
Mar 11, 2024 43.80 44.20 43.80 43.90 43.90 45
Mar 8, 2024 43.80 44.50 43.80 44.10 44.10 51
Mar 7, 2024 44.10 44.80 43.70 44.30 44.30 1,506
Mar 6, 2024 43.30 44.10 43.20 44.10 44.10 2,786
Mar 5, 2024 43.70 44.10 43.50 44.10 44.10 353
Mar 4, 2024 44.10 44.30 43.10 44.30 44.30 1,985
Mar 1, 2024 43.60 44.10 43.50 43.90 43.90 683
Feb 29, 2024 43.40 44.30 43.40 43.60 43.60 1,220
Feb 28, 2024 43.80 44.60 43.50 44.20 44.20 1,366
Feb 27, 2024 43.70 43.90 43.70 43.90 43.90 570
Feb 26, 2024 43.20 43.70 43.20 43.70 43.70 466
Feb 23, 2024 44.60 44.60 43.10 43.60 43.60 550
Feb 22, 2024 43.90 44.00 43.50 43.50 43.50 2
Feb 21, 2024 43.90 43.90 43.30 43.30 43.30 142
Feb 20, 2024 43.00 44.00 43.00 43.90 43.90 1,302
Feb 19, 2024 42.50 43.80 41.70 43.60 43.60 5,088
Feb 16, 2024 43.30 43.30 43.00 43.00 43.00 236
Feb 15, 2024 44.00 44.00 43.60 43.60 43.60 726
Feb 14, 2024 43.60 44.00 43.40 43.90 43.90 120
Feb 13, 2024 44.00 44.00 43.50 43.80 43.80 136
Feb 12, 2024 43.10 43.80 43.10 43.80 43.80 55
Feb 9, 2024 42.40 44.10 42.40 43.50 43.50 1,015
Feb 8, 2024 43.40 43.40 43.00 43.00 43.00 13
Feb 7, 2024 42.60 43.40 42.50 43.40 43.40 3,549
Feb 6, 2024 43.30 44.20 43.10 43.10 43.10 233
Feb 5, 2024 44.10 44.10 43.90 43.90 43.90 13
Feb 2, 2024 43.90 44.00 43.70 43.90 43.90 1,120
Feb 1, 2024 44.90 44.90 42.60 44.00 44.00 1,275
Jan 31, 2024 44.20 44.30 43.00 44.20 44.20 4,420
Jan 30, 2024 44.20 44.20 43.10 43.50 43.50 859
Jan 29, 2024 42.40 44.50 42.40 44.50 44.50 367
Jan 26, 2024 43.00 43.10 43.00 43.10 43.10 139
Jan 25, 2024 43.20 43.50 42.90 43.20 43.20 60
Jan 24, 2024 42.20 44.00 42.20 44.00 44.00 2,212
Jan 23, 2024 42.30 42.30 42.10 42.10 42.10 205
Jan 22, 2024 42.50 43.70 42.50 43.30 43.30 832
Jan 19, 2024 43.10 43.10 43.10 43.10 43.10 -
Jan 18, 2024 43.40 43.40 43.40 43.40 43.40 -
Jan 17, 2024 42.60 43.30 42.60 43.20 43.20 3,283
Jan 16, 2024 43.60 43.70 42.00 42.30 42.30 1,144
Jan 15, 2024 43.80 43.80 43.80 43.80 43.80 871
Jan 12, 2024 43.40 43.80 43.30 43.40 43.40 1,587
Jan 11, 2024 43.60 43.70 43.20 43.50 43.50 102
Jan 10, 2024 43.70 43.90 42.80 43.40 43.40 534
Jan 9, 2024 43.60 43.90 43.10 43.70 43.70 600
Jan 8, 2024 44.10 44.80 43.40 44.20 44.20 588
Jan 5, 2024 43.50 44.30 42.60 44.10 44.10 1,084
Jan 4, 2024 43.30 43.50 42.80 42.90 42.90 68
Jan 3, 2024 43.00 44.00 43.00 43.40 43.40 1,715
Jan 2, 2024 43.90 43.90 42.00 43.00 43.00 5,092
Dec 29, 2023 42.20 43.00 41.80 43.00 43.00 1,430
Dec 28, 2023 42.00 42.40 41.70 41.80 41.80 1,611
Dec 27, 2023 41.40 42.50 41.40 42.00 42.00 4,656
Dec 22, 2023 41.80 42.80 41.50 41.90 41.90 1,709
Dec 21, 2023 42.30 42.30 41.50 41.60 41.60 1,893
Dec 20, 2023 42.10 42.10 41.50 41.70 41.70 1,283
Dec 19, 2023 42.80 42.80 40.60 41.30 41.30 1,937
Dec 18, 2023 44.00 44.00 42.70 42.80 42.80 1,837
Dec 15, 2023 44.20 44.20 43.00 43.50 43.50 5,828
Dec 14, 2023 43.60 44.70 43.00 43.70 43.70 2,406
Dec 13, 2023 43.90 43.90 43.30 43.40 43.40 999
Dec 12, 2023 44.00 44.70 44.00 44.50 44.50 1,583
Dec 11, 2023 42.90 44.40 41.30 44.20 44.20 10,527
Dec 8, 2023 42.10 43.10 42.10 43.00 43.00 3,170
Dec 7, 2023 42.50 43.00 42.10 42.90 42.90 1,176
Dec 6, 2023 43.00 43.40 42.80 42.80 42.80 3,183
Dec 5, 2023 43.00 43.40 43.00 43.20 43.20 260
Dec 4, 2023 43.30 43.30 42.90 43.30 43.30 1,200
Dec 1, 2023 43.40 43.40 43.00 43.10 43.10 1,070
Nov 30, 2023 43.00 43.80 43.00 43.50 43.50 659
Nov 29, 2023 43.00 43.00 43.00 43.00 43.00 335
Nov 28, 2023 43.00 43.00 43.00 43.00 43.00 1,306
Nov 27, 2023 43.00 43.20 43.00 43.00 43.00 411
Nov 24, 2023 43.00 43.10 43.00 43.00 43.00 2,830
Nov 23, 2023 43.00 43.40 43.00 43.10 43.10 2,245
Nov 22, 2023 43.40 43.40 43.00 43.00 43.00 111
Nov 21, 2023 42.50 43.30 42.10 43.30 43.30 1,446
Nov 20, 2023 43.00 43.00 42.80 43.00 43.00 373
Nov 17, 2023 43.10 43.20 43.00 43.10 43.10 1,554
Nov 16, 2023 42.50 43.50 42.50 42.90 42.90 436
Nov 15, 2023 43.00 43.60 43.00 43.20 43.20 693
Nov 14, 2023 43.00 43.90 43.00 43.10 43.10 585
Nov 13, 2023 43.90 43.90 43.00 43.20 43.20 591
Nov 10, 2023 42.30 43.20 42.30 43.20 43.20 2,193
Nov 9, 2023 40.00 42.30 39.60 42.00 42.00 2,033
Nov 8, 2023 39.70 41.30 39.70 40.80 40.80 1,520
Nov 7, 2023 39.30 39.80 39.30 39.80 39.80 122
Nov 6, 2023 39.40 40.00 38.70 39.00 39.00 5,021
Nov 3, 2023 38.30 40.00 37.90 39.40 39.40 1,802
Nov 2, 2023 39.00 39.00 38.00 38.20 38.20 755
Nov 1, 2023 39.20 39.20 38.70 38.70 38.70 781
Oct 31, 2023 38.60 38.60 38.60 38.60 38.60 300
Oct 30, 2023 38.70 38.70 38.00 38.60 38.60 6,249
Oct 27, 2023 38.20 38.50 38.00 38.50 38.50 1,764
Oct 26, 2023 37.90 38.00 37.50 38.00 38.00 1,613
Oct 25, 2023 38.00 38.20 37.60 38.20 38.20 326
Oct 24, 2023 38.30 38.30 37.70 38.00 38.00 1,950
Oct 23, 2023 38.90 38.90 37.10 38.20 38.20 1,684
Oct 20, 2023 37.60 38.40 37.60 37.80 37.80 750
Oct 19, 2023 38.50 38.50 37.20 37.20 37.20 1,036
Oct 18, 2023 38.80 39.00 38.50 38.50 38.50 542
Oct 17, 2023 38.40 39.70 38.40 38.80 38.80 2,892
Oct 16, 2023 36.30 38.20 36.30 37.70 37.70 1,705
Oct 13, 2023 36.10 36.80 36.10 36.50 36.50 2,971
Oct 12, 2023 36.40 36.40 36.10 36.30 36.30 280
Oct 11, 2023 36.30 36.40 36.10 36.20 36.20 366
Oct 10, 2023 35.60 36.40 35.30 35.90 35.90 8,971
Oct 9, 2023 38.40 38.40 35.30 35.30 35.30 3,171
Oct 6, 2023 34.30 35.90 33.70 35.70 35.70 1,456
Oct 5, 2023 33.80 34.80 33.70 34.70 34.70 2,926
Oct 4, 2023 33.70 33.80 33.70 33.80 33.80 2,250
Oct 3, 2023 33.80 33.80 33.80 33.80 33.80 78
Oct 2, 2023 34.60 34.60 33.70 33.70 33.70 3,492
Sep 29, 2023 33.70 34.40 33.70 34.10 34.10 221
Sep 28, 2023 34.10 34.10 33.70 34.10 34.10 157
Sep 27, 2023 33.50 34.10 33.50 33.80 33.80 4,552
Sep 26, 2023 33.60 33.80 33.60 33.80 33.80 805
Sep 25, 2023 33.70 33.90 33.50 33.90 33.90 1,850
Sep 22, 2023 33.90 33.90 33.70 33.70 33.70 450
Sep 21, 2023 33.50 33.50 33.50 33.50 33.50 24
Sep 20, 2023 33.70 33.70 33.40 33.50 33.50 397
Sep 19, 2023 33.50 33.90 33.50 33.70 33.70 1,883
Sep 18, 2023 33.60 33.70 33.50 33.70 33.70 1,205
Sep 15, 2023 33.80 33.90 33.50 33.90 33.90 1,407
Sep 14, 2023 33.50 33.80 33.50 33.80 33.80 1,267
Sep 13, 2023 33.50 33.70 33.50 33.70 33.70 190
Sep 12, 2023 33.40 34.00 33.40 33.70 33.70 867
Sep 11, 2023 33.60 33.70 33.20 33.60 33.60 2,183
Sep 8, 2023 33.50 33.80 33.50 33.80 33.80 1,073
Sep 7, 2023 33.50 33.80 33.50 33.80 33.80 62
Sep 6, 2023 33.60 33.70 33.50 33.70 33.70 967
Sep 5, 2023 33.70 33.90 33.70 33.70 33.70 141
Sep 4, 2023 33.30 34.10 33.30 33.90 33.90 871
Sep 1, 2023 33.90 33.90 33.50 33.70 33.70 2,978
Aug 31, 2023 33.70 33.70 33.40 33.70 33.70 6,018
Aug 30, 2023 33.50 33.70 33.50 33.70 33.70 50
Aug 29, 2023 33.50 33.50 33.50 33.50 33.50 1
Aug 28, 2023 33.50 33.50 33.50 33.50 33.50 1,366
Aug 25, 2023 33.50 33.90 33.50 33.50 33.50 3,385
Aug 24, 2023 33.50 33.50 33.50 33.50 33.50 270
Aug 23, 2023 33.30 33.70 33.30 33.70 33.70 1,038
Aug 22, 2023 33.50 33.50 33.50 33.50 33.50 273
Aug 21, 2023 33.40 34.00 33.40 33.50 33.50 864
Aug 18, 2023 33.50 34.00 33.50 33.80 33.80 3,461
Aug 17, 2023 33.50 33.50 33.50 33.50 33.50 1,150
Aug 16, 2023 33.70 34.00 33.60 33.60 33.60 4,150
Aug 15, 2023 33.70 33.90 33.50 33.70 33.70 802
Aug 14, 2023 33.50 33.70 33.50 33.60 33.60 1,968
Aug 11, 2023 33.50 33.60 33.50 33.60 33.60 646
Aug 10, 2023 33.60 33.60 33.50 33.50 33.50 2,406
Aug 9, 2023 33.40 33.60 33.40 33.60 33.60 7,330
Aug 8, 2023 33.40 33.70 33.40 33.60 33.60 7,541
Aug 7, 2023 33.60 33.70 33.50 33.50 33.50 2,392
Aug 4, 2023 33.40 33.70 33.10 33.50 33.50 3,442
Aug 3, 2023 33.50 33.50 33.50 33.50 33.50 5,561
Aug 2, 2023 33.50 33.50 33.50 33.50 33.50 783
Aug 1, 2023 33.60 33.60 33.50 33.50 33.50 368
Jul 31, 2023 33.50 33.60 33.50 33.50 33.50 2,085
Jul 28, 2023 33.50 33.60 33.50 33.60 33.60 1,440
Jul 27, 2023 33.50 33.60 33.50 33.50 33.50 4,818
Jul 26, 2023 34.00 34.00 33.40 33.50 33.50 2,376
Jul 25, 2023 33.60 33.60 33.50 33.50 33.50 1,213
Jul 24, 2023 33.40 33.70 33.40 33.70 33.70 1,638
Jul 21, 2023 33.50 33.50 33.40 33.50 33.50 16,495
Jul 20, 2023 33.40 33.70 33.40 33.40 33.40 7,850
Jul 19, 2023 33.50 33.50 33.40 33.50 33.50 1,820
Jul 18, 2023 33.50 33.70 33.40 33.50 33.50 4,995
Jul 17, 2023 33.80 33.80 33.50 33.60 33.60 1,165
Jul 14, 2023 33.50 33.80 33.50 33.50 33.50 10,145
Jul 13, 2023 33.50 33.80 33.50 33.50 33.50 3,432
Jul 12, 2023 33.40 33.70 33.40 33.60 33.60 4,701
Jul 11, 2023 33.70 33.70 33.30 33.40 33.40 9,301
Jul 10, 2023 33.60 33.60 33.40 33.40 33.40 10,016
Jul 7, 2023 33.50 33.70 33.40 33.60 33.60 13,434
Jul 6, 2023 33.50 33.90 33.30 33.70 33.70 8,775
Jul 5, 2023 33.70 33.70 33.30 33.50 33.50 17,668
Jul 4, 2023 33.50 33.70 33.40 33.70 33.70 7,834
Jul 3, 2023 33.40 33.60 33.40 33.50 33.50 6,867
Jun 30, 2023 33.50 33.50 33.30 33.40 33.40 12,486
Jun 29, 2023 33.30 33.50 33.30 33.50 33.50 1,358
Jun 28, 2023 33.40 33.50 33.40 33.50 33.50 1,879
Jun 27, 2023 33.40 33.50 33.40 33.50 33.50 1,840
Jun 26, 2023 33.40 33.50 33.40 33.50 33.50 5,231
Jun 23, 2023 33.50 33.60 33.40 33.50 33.50 7,070
Jun 22, 2023 33.30 33.60 33.30 33.50 33.50 1,026
Jun 21, 2023 33.40 33.60 33.40 33.60 33.60 3,166
Jun 20, 2023 33.40 33.90 33.40 33.40 33.40 3,963
Jun 19, 2023 33.80 33.90 33.40 33.50 33.50 2,216
Jun 16, 2023 33.50 33.50 33.50 33.50 33.50 582
Jun 15, 2023 33.90 33.90 33.40 33.70 33.70 627
Jun 14, 2023 33.50 33.60 33.40 33.60 33.60 1,590
Jun 13, 2023 33.50 33.90 33.40 33.70 33.70 10,934
Jun 12, 2023 33.60 33.70 33.40 33.70 33.70 27,609
Jun 9, 2023 33.60 33.90 33.50 33.90 33.90 677
Jun 8, 2023 33.40 33.40 33.40 33.40 33.40 -
Jun 7, 2023 33.30 33.60 33.30 33.50 33.50 9,627
Jun 6, 2023 33.30 33.40 33.30 33.40 33.40 10
Jun 5, 2023 33.60 33.60 33.30 33.50 33.50 9,068
Jun 2, 2023 33.80 33.80 33.40 33.50 33.50 2,463
Jun 1, 2023 34.00 34.00 33.50 33.80 33.80 3,789
May 31, 2023 33.60 34.00 33.40 33.50 33.50 4,612
May 30, 2023 33.60 34.00 33.60 33.80 33.80 4,053
May 29, 2023 33.00 34.10 33.00 33.80 33.80 3,243
May 26, 2023 33.50 33.60 33.30 33.40 33.40 5,469
May 25, 2023 33.70 33.90 33.40 33.40 33.40 11,445
May 24, 2023 34.00 34.10 33.40 33.50 33.50 31,373
May 23, 2023 34.10 34.10 34.00 34.10 34.10 2,196
May 22, 2023 34.00 34.20 34.00 34.00 34.00 974
May 19, 2023 34.20 34.20 34.00 34.10 34.10 4,205
May 18, 2023 34.00 34.40 33.90 34.10 34.10 6,947
May 17, 2023 31.40 34.20 31.40 34.20 34.20 17,546
May 16, 2023 31.30 31.70 31.10 31.10 31.10 485
May 15, 2023 32.00 32.00 31.20 31.50 31.50 979
May 12, 2023 32.00 32.00 31.60 31.80 31.80 68
May 11, 2023 33.70 33.70 30.80 31.50 31.50 3,101
May 10, 2023 35.30 35.30 34.00 34.00 34.00 430
May 9, 2023 34.40 34.80 34.20 34.50 34.50 1,089
May 8, 2023 32.30 35.80 32.30 35.50 35.50 10,212
May 5, 2023 33.00 33.00 32.30 32.70 32.70 884
May 4, 2023 34.00 35.00 32.40 32.90 32.90 3,942
May 3, 2023 30.90 35.00 30.90 35.00 35.00 5,635
May 2, 2023 29.60 30.60 29.60 30.60 30.60 1,836
Apr 28, 2023 30.00 30.10 28.70 29.50 29.50 9,805
Apr 27, 2023 30.10 30.10 29.00 29.50 29.50 3,551
Apr 26, 2023 29.50 29.50 29.00 29.40 29.40 2,485

Related Tickers

A1OS.DE All for One Group SE
60.20
+1.01%
 
RTC.DE RealTech AG
1.1400
+4.59%
 
KSC.DE KPS AG
1.1400
-2.56%
 
CGM.F Capgemini SE
203.10
+0.99%
 
AI3A.F Amadeus IT Group, S.A.
59.56
+0.57%
 
SYT.DE Softing AG
5.35
0.00%
 
COK.DE Cancom SE
29.28
+0.69%
 
AEIN.DE Allgeier SE
19.40
0.00%
 
OSP2.DE USU Software AG
18.25
+0.27%
 
IXX.DE init innovation in traffic systems SE
38.50
+3.22%