Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Steinhoff International Holdings NV (SNH.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
0.0271-0.0003 (-1.09%)
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.02730.02750.02610.02710.02713,700
Jan 26, 20230.02720.02740.02700.02740.0274-
Jan 25, 20230.02760.02800.02700.02710.027110,051
Jan 24, 20230.02780.02800.02770.02800.0280-
Jan 23, 20230.02900.02900.02770.02770.027710,000
Jan 20, 20230.02790.02800.02710.02800.0280-
Jan 19, 20230.02790.02880.02780.02790.027950,000
Jan 18, 20230.02900.02900.02780.02800.02801,000
Jan 17, 20230.02800.02960.02710.02960.0296-
Jan 16, 20230.02950.02950.02780.02810.02814,500
Jan 13, 20230.02830.02900.02780.02900.029025,000
Jan 12, 20230.02830.02850.02790.02850.0285-
Jan 11, 20230.02700.02860.02700.02820.028244,000
Jan 10, 20230.02800.02800.02710.02770.0277-
Jan 09, 20230.02770.02900.02750.02790.027988,028
Jan 06, 20230.02710.02760.02630.02760.0276-
Jan 05, 20230.02850.02850.02650.02750.0275-
Jan 04, 20230.02910.02920.02850.02850.0285-
Jan 03, 20230.02940.03010.02890.02890.0289538
Jan 02, 20230.02710.02990.02710.02960.0296-
Dec 30, 20220.02660.02690.02610.02690.0269-
Dec 29, 20220.02680.02710.02580.02670.0267-
Dec 28, 20220.02940.02940.02510.02690.02693,000
Dec 27, 20220.02910.02950.02890.02940.029435,000
Dec 23, 20220.03030.03030.02730.02830.028343,000
Dec 22, 20220.03360.03380.02930.02950.0295186,001
Dec 21, 20220.03190.03490.03150.03310.0331-
Dec 20, 20220.02880.03130.02590.03020.0302200,000
Dec 19, 20220.02210.02920.02210.02650.0265150,650
Dec 16, 20220.03140.03300.02300.02440.024421,000
Dec 15, 20220.07740.07740.02200.03200.0320477,052
Dec 14, 20220.09010.09030.08860.09030.0903-
Dec 13, 20220.09060.09240.08880.09010.09012,000
Dec 12, 20220.09070.09120.09060.09060.0906-
Dec 09, 20220.09080.09150.08980.09080.0908-
Dec 08, 20220.09080.09100.08950.09080.09082,000
Dec 07, 20220.09160.09250.09080.09080.0908-
Dec 06, 20220.09260.09350.09250.09260.0926-
Dec 05, 20220.09490.09520.09230.09280.09281,722
Dec 02, 20220.09290.09400.09180.09310.0931-
Dec 01, 20220.09650.09680.09390.09390.0939-
Nov 30, 20220.09190.09800.09150.09790.0979-
Nov 29, 20220.09080.09390.09060.09290.0929-
Nov 28, 20220.09480.09480.09060.09080.0908-
Nov 25, 20220.09460.09520.09380.09510.0951-
Nov 24, 20220.09560.09660.09480.09510.0951-
Nov 23, 20220.09770.09770.09510.09530.0953-
Nov 22, 20220.09860.09860.09570.09790.0979-
Nov 21, 20220.09980.09980.09880.09930.0993-
Nov 18, 20220.09950.10090.09940.10080.1008-
Nov 17, 20220.09960.10000.09960.09990.0999-
Nov 16, 20220.10240.10330.09870.09890.098910,000
Nov 15, 20220.10470.10500.10280.10330.1033-
Nov 14, 20220.10740.10900.10300.10590.10591,000
Nov 11, 20220.10370.10780.10370.10780.1078-
Nov 10, 20220.09660.10250.09610.10010.1001-
Nov 09, 20220.09810.09810.09000.09000.0900-
Nov 08, 20220.09750.09800.09710.09770.0977-
Nov 07, 20220.09770.09830.09720.09750.0975-
Nov 04, 20220.09770.09840.09740.09790.0979-
Nov 03, 20220.09870.09900.09800.09830.0983-
Nov 02, 20220.09930.09930.08500.08500.085010,000
Nov 01, 20220.09890.09920.09890.09920.0992-
Oct 31, 20220.09970.09990.09810.09810.0981-
Oct 28, 20220.10000.10040.09860.10010.1001-
Oct 27, 20220.09970.10020.09920.09990.0999-
Oct 26, 20220.10070.10070.09940.10000.1000-
Oct 25, 20220.09960.10020.09960.10010.100120,000
Oct 24, 20220.09930.10030.09830.10020.1002-
Oct 21, 20220.10110.10130.10050.10130.1013-
Oct 20, 20220.10090.10150.10080.10120.1012-
Oct 19, 20220.10140.10210.09400.09400.0940-
Oct 18, 20220.10110.10310.09980.10120.101278,000
Oct 17, 20220.10010.10280.10010.10060.100618,000
Oct 14, 20220.10050.10260.10020.10020.10022,500
Oct 13, 20220.10020.10440.09940.09980.099843,000
Oct 12, 20220.09840.10120.09840.10010.1001-
Oct 11, 20220.10130.10130.09310.09820.0982-
Oct 10, 20220.10490.10490.10190.10200.10205
Oct 07, 20220.10250.10330.10240.10270.1027-
Oct 06, 20220.10530.10530.10240.10310.1031-
Oct 05, 20220.10930.10950.10310.10540.105411,500
Oct 04, 20220.10110.10920.10060.10920.1092-
Oct 03, 20220.10220.10220.09870.10030.100315,000
Sep 30, 20220.10240.10570.10120.10220.10223,000
Sep 29, 20220.10510.10660.10250.10250.10252,000
Sep 28, 20220.11020.11020.10510.10510.1051-
Sep 27, 20220.10630.11220.10630.11020.1102-
Sep 26, 20220.10290.10790.10260.10610.10612,500
Sep 23, 20220.10520.10830.10270.10310.1031-
Sep 22, 20220.11630.11630.10520.10520.10522,000
Sep 21, 20220.10020.12040.09410.12040.1204167,000
Sep 20, 20220.11110.11110.10140.10140.101488,800
Sep 19, 20220.11320.11320.11000.11110.1111590,000
Sep 16, 20220.11610.11610.11220.11510.1151-
Sep 15, 20220.12030.12030.11620.11650.116520,500
Sep 14, 20220.12460.12460.12030.12030.1203141,500
Sep 13, 20220.12630.12720.12460.12460.1246-
Sep 12, 20220.12610.12610.12520.12610.126145,789
Sep 09, 20220.13140.13140.12420.12420.1242110,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement