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

Steinhoff International Holdings N.V. (SNH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.0969+0.0008 (+0.83%)
At close: 07:11PM CET
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.09600.09700.09410.09690.0969229,478
Nov 24, 20220.09600.09700.09600.09610.0961113,867
Nov 23, 20220.09800.09970.09540.09600.0960244,463
Nov 22, 20220.09900.09960.09500.09800.0980464,129
Nov 21, 20220.10500.10500.09910.09940.0994203,355
Nov 18, 20220.09900.10200.09900.09920.099231,150
Nov 17, 20220.09910.10170.09910.10170.1017107,000
Nov 16, 20220.10050.10300.09990.10000.1000426,577
Nov 15, 20220.10400.10680.10380.10500.1050141,330
Nov 14, 20220.10700.10900.10400.10800.108099,955
Nov 11, 20220.10900.11300.10600.10900.10901,650,885
Nov 10, 20220.09670.10480.09670.10100.1010360,310
Nov 09, 20220.09660.09750.09660.09750.0975169,240
Nov 08, 20220.10050.10050.09650.09960.0996178,522
Nov 07, 20220.10000.10040.09650.09900.0990400,054
Nov 04, 20220.10000.10250.09700.10250.1025294,778
Nov 03, 20220.09710.10000.09710.09800.098063,767
Nov 02, 20220.09720.10010.09700.10000.1000427,980
Nov 01, 20220.09740.10150.09740.10000.100090,012
Oct 31, 20220.10350.10350.09880.10100.1010459,808
Oct 28, 20220.09950.10330.09900.10270.1027736,974
Oct 27, 20220.10000.10180.09950.10100.1010249,645
Oct 26, 20220.10000.10460.09900.10000.1000363,999
Oct 25, 20220.10280.10280.09900.10180.1018134,944
Oct 24, 20220.10300.10390.09920.10390.1039181,300
Oct 21, 20220.10260.10280.09920.10010.100151,737
Oct 20, 20220.09900.10270.09900.10010.100172,700
Oct 19, 20220.10010.10300.09950.10300.1030610,200
Oct 18, 20220.10390.10400.09740.10400.1040110,567
Oct 17, 20220.09800.10190.09700.09820.09825,650
Oct 14, 20220.09720.10350.09720.10280.1028119,010
Oct 13, 20220.09700.10500.09700.09990.0999789,249
Oct 12, 20220.10000.10290.09830.09940.0994949,314
Oct 11, 20220.10000.10490.09480.10390.10391,051,803
Oct 10, 20220.10300.10500.10020.10070.1007103,582
Oct 07, 20220.10100.10500.10100.10470.1047139,814
Oct 06, 20220.10410.10970.10400.10970.1097156,450
Oct 05, 20220.11200.11200.10200.10420.1042173,536
Oct 04, 20220.09810.11000.09810.11000.1100849,304
Oct 03, 20220.10800.10800.09710.09930.0993563,700
Sep 30, 20220.10100.10820.10050.10290.1029715,799
Sep 29, 20220.10500.10890.10240.10470.10471,013,296
Sep 28, 20220.10620.10620.10300.10520.105274,922
Sep 27, 20220.10400.11480.10400.11390.1139429,201
Sep 26, 20220.11000.11510.10150.11510.1151259,089
Sep 23, 20220.10300.11290.10240.10400.1040582,690
Sep 22, 20220.12100.12100.10500.10500.1050748,996
Sep 21, 20220.10190.13000.09300.12590.12594,209,376
Sep 20, 20220.11470.11470.10040.10480.10481,600,102
Sep 19, 20220.11100.11290.11010.11290.1129196,434
Sep 16, 20220.11100.11600.11100.11600.11601,039,426
Sep 15, 20220.12020.12300.11500.11770.11771,314,727
Sep 14, 20220.12850.12850.12000.12480.1248239,338
Sep 13, 20220.12300.12890.12300.12890.128990,575
Sep 12, 20220.12800.12830.12400.12830.1283338,063
Sep 09, 20220.13040.13490.12700.12900.1290421,343
Sep 08, 20220.13180.13300.13070.13130.1313202,385
Sep 07, 20220.13160.13670.13000.13190.131957,821
Sep 06, 20220.12420.13960.12320.13890.1389796,070
Sep 05, 20220.12600.12980.12210.12420.12421,735,701
Sep 02, 20220.13000.13500.12510.12940.1294485,563
Sep 01, 20220.13500.13600.12600.13010.1301515,712
Aug 31, 20220.14000.14000.13610.13790.1379337,050
Aug 30, 20220.13610.14170.13610.13810.1381282,777
Aug 29, 20220.14010.14590.13700.14490.1449493,025
Aug 26, 20220.14010.14730.14010.14720.147247,589
Aug 25, 20220.14800.14810.14110.14630.1463256,381
Aug 24, 20220.14050.14790.14020.14790.147927,211
Aug 23, 20220.14010.14290.14010.14010.1401181,748
Aug 22, 20220.14400.14570.14000.14570.1457351,863
Aug 19, 20220.14500.15000.14400.14400.1440303,901
Aug 18, 20220.14500.15000.14500.15000.15001,886,018
Aug 17, 20220.14510.14790.14510.14700.1470353,328
Aug 16, 20220.14310.14830.14310.14560.1456120,328
Aug 15, 20220.14590.14820.14350.14820.1482204,446
Aug 12, 20220.14300.14730.14300.14610.1461493,515
Aug 11, 20220.14220.14840.14220.14840.1484303,759
Aug 10, 20220.14540.14700.14230.14670.1467372,370
Aug 09, 20220.14500.14690.14220.14590.1459170,347
Aug 08, 20220.14310.14770.14300.14670.1467236,446
Aug 05, 20220.14300.14880.14250.14880.148899,851
Aug 04, 20220.14490.14690.14220.14580.1458121,216
Aug 03, 20220.14260.14500.14250.14500.1450459,891
Aug 02, 20220.14470.14500.13860.14500.1450688,649
Aug 01, 20220.15100.15100.14310.14480.1448712,152
Jul 29, 20220.15300.15520.14110.15170.1517977,380
Jul 28, 20220.15050.15460.15050.15060.1506706,883
Jul 27, 20220.15000.15340.14780.15340.1534356,345
Jul 26, 20220.15100.15490.15000.15000.1500327,577
Jul 25, 20220.15000.15400.14910.15400.154075,257
Jul 22, 20220.15100.15600.14950.15020.1502496,976
Jul 21, 20220.15100.15990.15100.15730.157357,100
Jul 20, 20220.15300.15810.15020.15750.157582,103
Jul 19, 20220.15440.15700.15000.15700.1570240,868
Jul 18, 20220.14600.15390.14600.15390.1539679,645
Jul 15, 20220.14700.14900.14500.14550.1455137,553
Jul 14, 20220.14640.15170.14640.14710.147149,197
Jul 13, 20220.14600.15050.14600.14950.1495303,047
Jul 12, 20220.14920.15000.14340.14710.1471257,792
Jul 11, 20220.15120.15290.14890.14900.1490214,903
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement