U.S. Markets closed

SNP Schneider-Neureither & Partner AG (SHF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
34.554-0.296 (-0.849%)
At close: 5:09PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201734.3834.5534.3834.5534.55263
Sep 19, 201735.3135.3134.8534.8534.8580
Sep 18, 201734.7735.6434.7735.2935.29684
Sep 15, 201735.2035.4935.0035.0035.00364
Sep 14, 201735.3735.6235.3735.5135.51425
Sep 13, 201736.1736.2636.1736.2636.2693
Sep 12, 201736.7836.7836.1036.4036.40928
Sep 11, 201737.3037.3037.0137.0137.01461
Sep 08, 201737.3737.6836.7536.7536.751,470
Sep 07, 201736.9938.5436.9937.4037.401,070
Sep 06, 201735.9537.1535.9537.1537.151,283
Sep 05, 201734.5636.1834.5636.1836.18160
Sep 04, 201734.9335.0434.9335.0435.04218
Sep 01, 201734.0735.2434.0735.2435.24425
Aug 31, 201734.7134.7134.5034.5034.50282
Aug 30, 201734.7834.7834.7834.7834.78-
Aug 29, 201734.3734.6334.3734.6334.63150
Aug 28, 201734.3034.6234.3034.6234.6221
Aug 25, 201734.1134.4534.1134.4534.45264
Aug 24, 201734.4434.4434.4434.4434.44-
Aug 23, 201733.4234.5933.4234.5934.59280
Aug 22, 201732.7633.5932.7633.5933.59100
Aug 21, 201733.1133.2033.0933.2033.20255
Aug 18, 201733.1933.3633.1933.3633.36100
Aug 17, 201733.4134.1533.4133.8433.843,875
Aug 16, 201734.8134.8134.8134.8134.81-
Aug 15, 201732.7435.4932.7435.4035.40255
Aug 14, 201732.2132.9832.2132.9832.98890
Aug 11, 201731.2932.5730.5932.2532.251,943
Aug 10, 201732.3032.3031.8531.8531.85300
Aug 09, 201732.9532.9532.3132.5632.56325
Aug 08, 201733.1833.7833.1833.5433.54114
Aug 07, 201732.7732.7732.7732.7732.77-
Aug 04, 201731.6532.9131.6532.9132.91200
Aug 03, 201732.4232.4231.6931.6931.6950
Aug 02, 201732.7133.1332.7133.1333.13100
Aug 01, 201732.5332.5332.5332.5332.53-
Jul 31, 201733.5833.5833.3833.3833.38165
Jul 28, 201731.8133.9531.8133.6933.69968
Jul 27, 201732.5232.7532.2532.3532.35627
Jul 26, 201732.6933.2232.5532.8032.801,279
Jul 25, 201732.0232.9532.0232.9532.951,628
Jul 24, 201733.0533.0531.9532.1132.112,713
Jul 21, 201733.2333.4031.9032.5132.5112,084
Jul 20, 201734.4334.8533.1233.7733.772,170
Jul 19, 201734.9235.0634.4234.5934.591,830
Jul 18, 201734.5235.5034.3335.3135.311,999
Jul 17, 201736.2636.2634.4134.8834.883,444
Jul 14, 201739.2739.2735.4036.3836.381,676
Jul 13, 201739.1339.1339.1339.1339.13-
Jul 12, 201739.1639.2339.1639.2339.2370
Jul 11, 201739.4639.8039.4339.4539.451,970
Jul 10, 201739.5240.1139.5239.7639.76255
Jul 07, 201738.8938.8938.7838.7838.78300
Jul 06, 201739.8040.3039.8039.8039.803,931
Jul 05, 201738.0940.3838.0939.0839.081,869
Jul 04, 201738.1438.6338.1438.6038.60655
Jul 03, 201738.1938.2138.1938.2138.2130
Jun 30, 201737.8938.4037.8938.4038.40200
Jun 29, 201739.4939.4939.1139.1139.11102
Jun 28, 201738.3138.3137.4337.4337.43135
Jun 27, 201739.4039.4039.4039.4039.40-
Jun 26, 201739.7740.0039.6039.6039.60600
Jun 23, 201740.5240.5240.5240.5240.52-
Jun 22, 201739.6339.9839.6339.9739.97306
Jun 21, 201738.9039.1138.9039.1139.1175
Jun 20, 201739.6639.6639.4039.4039.40100
Jun 19, 201739.1739.4439.1739.3639.36166
Jun 16, 201739.0439.4938.6938.6938.69270
Jun 15, 201740.2040.2038.6738.6738.6755
Jun 14, 201739.9639.9739.9639.9739.97150
Jun 13, 201739.7540.2039.7540.2040.2050
Jun 12, 201740.8440.8439.9940.0340.03794
Jun 09, 201741.1941.5541.1941.5541.55100
Jun 08, 201741.0641.0641.0641.0641.0640
Jun 07, 201741.1141.1140.5740.5740.57213
Jun 06, 201742.1242.1242.1242.1242.12-
Jun 05, 201742.2242.2242.2242.2242.22-
Jun 02, 201742.2242.2242.2242.2242.22-
Jun 01, 201740.8740.8740.8740.8740.87-
May 31, 201740.6241.0640.6241.0641.0659
May 30, 201741.5741.5741.5741.5741.57-
May 29, 201740.9141.9040.9141.8141.81480
May 26, 201742.0042.0042.0042.0042.00100
May 25, 201742.8743.4242.8743.4243.42100
May 24, 201743.2143.4742.9942.9942.99364
May 23, 201742.3143.3242.3143.3243.32195
May 22, 201740.4942.6040.4942.6042.60630
May 19, 201740.0040.2440.0040.2440.24550
May 18, 201739.6339.6839.6339.6839.6825
May 17, 201741.7841.7840.6540.6540.651,400
May 16, 201739.2239.2239.2239.2239.22-
May 15, 201739.2739.2739.2739.2739.27-
May 12, 201739.3339.3339.2439.2439.2460
May 11, 201739.1539.5339.1139.5339.53627
May 10, 201739.3139.3139.2339.3039.30260
May 09, 201739.5439.9639.5439.9639.961,200
May 08, 201739.0739.6939.0739.6939.6995
May 05, 201739.5039.5039.0439.1039.10265
May 04, 201738.1439.9338.1439.9339.93660
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...