Stuttgart - Delayed Quote EUR

Snam SpA (SNM.SG)

4.2890 +0.0380 (+0.89%)
At close: April 23 at 2:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 4.3170 4.3270 4.2890 4.2890 4.2890 -
Apr 22, 2024 4.2830 4.2830 4.2480 4.2510 4.2510 -
Apr 19, 2024 4.1970 4.2360 4.1850 4.2360 4.2360 -
Apr 18, 2024 4.2110 4.2110 4.1780 4.1820 4.1820 -
Apr 17, 2024 4.1690 4.2010 4.1600 4.1940 4.1940 -
Apr 16, 2024 4.2110 4.2110 4.1590 4.1590 4.1590 -
Apr 15, 2024 4.2850 4.2850 4.2140 4.2290 4.2290 -
Apr 12, 2024 4.2090 4.2540 4.1700 4.2540 4.2540 -
Apr 11, 2024 4.1970 4.2310 4.1550 4.1880 4.1880 -
Apr 10, 2024 4.2340 4.2340 4.1860 4.1860 4.1860 -
Apr 9, 2024 4.2110 4.2210 4.1920 4.2000 4.2000 -
Apr 8, 2024 4.2550 4.2550 4.2150 4.2150 4.2150 -
Apr 5, 2024 4.3710 4.3710 4.3420 4.3420 4.3420 -
Apr 4, 2024 4.4070 4.4070 4.3830 4.3930 4.3930 -
Apr 3, 2024 4.3480 4.3600 4.3430 4.3600 4.3600 -
Apr 2, 2024 4.3290 4.3430 4.3290 4.3310 4.3310 -
Mar 28, 2024 4.3960 4.3960 4.3210 4.3320 4.3320 -
Mar 27, 2024 4.3640 4.3640 4.3120 4.3540 4.3540 -
Mar 26, 2024 4.3710 4.3710 4.3340 4.3400 4.3400 450
Mar 25, 2024 4.3340 4.3560 4.3050 4.3560 4.3560 -
Mar 22, 2024 4.2860 4.3130 4.2860 4.3130 4.3130 -
Mar 21, 2024 4.3830 4.3830 4.3000 4.3010 4.3010 -
Mar 20, 2024 4.2990 4.3440 4.2990 4.3360 4.3360 -
Mar 19, 2024 4.3000 4.3000 4.2560 4.2980 4.2980 -
Mar 18, 2024 4.3530 4.3530 4.2920 4.2960 4.2960 -
Mar 15, 2024 4.4540 4.4540 4.4400 4.4400 4.4400 -
Mar 14, 2024 4.4580 4.4810 4.4170 4.4170 4.4170 -
Mar 13, 2024 4.4520 4.4520 4.4330 4.4380 4.4380 -
Mar 12, 2024 4.5190 4.5190 4.4550 4.4550 4.4550 -
Mar 11, 2024 4.4800 4.4810 4.4520 4.4750 4.4750 -
Mar 8, 2024 4.4490 4.4830 4.4170 4.4730 4.4730 150
Mar 7, 2024 4.4240 4.4570 4.4070 4.4530 4.4530 -
Mar 6, 2024 4.4030 4.4160 4.3950 4.4160 4.4160 -
Mar 5, 2024 4.3040 4.3530 4.3040 4.3520 4.3520 -
Mar 4, 2024 4.3750 4.3750 4.2910 4.2910 4.2910 -
Mar 1, 2024 4.3230 4.3230 4.2920 4.3110 4.3110 -
Feb 29, 2024 4.2920 4.3120 4.2620 4.2800 4.2800 -
Feb 28, 2024 4.3350 4.3350 4.2680 4.2680 4.2680 -
Feb 27, 2024 4.2900 4.3230 4.2840 4.3230 4.3230 -
Feb 26, 2024 4.3370 4.3370 4.2890 4.2890 4.2890 -
Feb 23, 2024 4.3780 4.3780 4.2980 4.3140 4.3140 -
Feb 22, 2024 4.4060 4.4060 4.3450 4.3450 4.3450 -
Feb 21, 2024 4.4610 4.4610 4.3920 4.4050 4.4050 -
Feb 20, 2024 4.3970 4.4230 4.3670 4.4130 4.4130 -
Feb 19, 2024 4.3530 4.3720 4.3410 4.3720 4.3720 -
Feb 16, 2024 4.3910 4.3910 4.3190 4.3390 4.3390 -
Feb 15, 2024 4.3470 4.3480 4.2980 4.2980 4.2980 300
Feb 14, 2024 4.2750 4.3290 4.2750 4.3070 4.3070 -
Feb 13, 2024 4.3190 4.3550 4.3000 4.3270 4.3270 -
Feb 12, 2024 4.3040 4.3160 4.2570 4.3030 4.3030 -
Feb 9, 2024 4.2950 4.2950 4.2370 4.2370 4.2370 -
Feb 8, 2024 4.3390 4.3410 4.2750 4.2750 4.2750 -
Feb 7, 2024 4.3670 4.3680 4.3120 4.3120 4.3120 -
Feb 6, 2024 4.4310 4.4310 4.3350 4.3570 4.3570 -
Feb 5, 2024 4.4730 4.4730 4.3870 4.4020 4.4020 -
Feb 2, 2024 4.5170 4.5680 4.4610 4.4610 4.4610 2,808
Feb 1, 2024 4.4810 4.4810 4.4550 4.4690 4.4690 -
Jan 31, 2024 4.4640 4.4780 4.4320 4.4780 4.4780 -
Jan 30, 2024 4.4370 4.4410 4.4030 4.4030 4.4030 -
Jan 29, 2024 4.4550 4.4550 4.3800 4.4150 4.4150 -
Jan 26, 2024 4.4750 4.4750 4.4140 4.4140 4.4140 -
Jan 25, 2024 4.5980 4.5980 4.4490 4.4670 4.4670 -
Jan 24, 2024 4.6240 4.6240 4.5800 4.5800 4.5800 -
Jan 23, 2024 4.6730 4.6730 4.5520 4.5700 4.5700 -
Jan 22, 2024 0.1128 Dividend
Jan 22, 2024 4.6450 4.6450 4.5790 4.6080 4.6080 -
Jan 19, 2024 4.7470 4.7470 4.7010 4.7290 4.6162 -
Jan 18, 2024 4.7690 4.7690 4.6830 4.6950 4.5830 -
Jan 17, 2024 4.7740 4.7870 4.6940 4.6940 4.5820 -
Jan 16, 2024 4.8480 4.8480 4.8480 4.8480 4.7324 -
Jan 15, 2024 4.7550 4.7550 4.7550 4.7550 4.6416 -
Jan 12, 2024 4.7560 4.7560 4.7340 4.7550 4.6416 -
Jan 11, 2024 4.7980 4.7980 4.6560 4.6560 4.5449 8,482
Jan 10, 2024 4.7750 4.7750 4.6990 4.7180 4.6055 -
Jan 9, 2024 4.8010 4.8050 4.7660 4.7790 4.6650 -
Jan 8, 2024 4.6920 4.6920 4.6640 4.6840 4.5723 -
Jan 5, 2024 4.6610 4.6940 4.6610 4.6690 4.5576 -
Jan 4, 2024 4.5800 4.6360 4.5710 4.6360 4.5254 -
Jan 3, 2024 4.6070 4.6070 4.5420 4.5460 4.4376 -
Jan 2, 2024 4.5350 4.6460 4.5350 4.5830 4.4737 -
Dec 29, 2023 4.6540 4.6540 4.6080 4.6080 4.4981 -
Dec 28, 2023 4.6540 4.6540 4.6070 4.6070 4.4971 800
Dec 27, 2023 4.6670 4.6670 4.6140 4.6240 4.5137 -
Dec 22, 2023 4.6130 4.6130 4.5980 4.6110 4.5010 -
Dec 21, 2023 4.6180 4.6180 4.5940 4.6020 4.4922 -
Dec 20, 2023 4.6380 4.6380 4.6000 4.6190 4.5088 -
Dec 19, 2023 4.6440 4.6580 4.6180 4.6180 4.5078 -
Dec 18, 2023 4.6320 4.6430 4.6160 4.6380 4.5274 -
Dec 15, 2023 4.6910 4.6910 4.6030 4.6030 4.4932 -
Dec 14, 2023 4.6750 4.7020 4.6380 4.6630 4.5518 -
Dec 13, 2023 4.6260 4.6370 4.6060 4.6300 4.5196 -
Dec 12, 2023 4.6710 4.6710 4.6210 4.6210 4.5108 -
Dec 11, 2023 4.6750 4.6750 4.6170 4.6200 4.5098 -
Dec 8, 2023 4.6600 4.6600 4.6230 4.6410 4.5303 -
Dec 7, 2023 4.6490 4.6530 4.6190 4.6190 4.5088 -
Dec 6, 2023 4.6760 4.6760 4.6300 4.6430 4.5323 -
Dec 5, 2023 4.6520 4.6520 4.6390 4.6430 4.5323 -
Dec 4, 2023 4.6320 4.6440 4.6080 4.6430 4.5323 -
Dec 1, 2023 4.6250 4.6250 4.5600 4.5860 4.4766 -
Nov 30, 2023 4.5400 4.5540 4.5370 4.5540 4.4454 -
Nov 29, 2023 4.5100 4.5350 4.4980 4.5340 4.4259 -
Nov 28, 2023 4.5340 4.5340 4.4870 4.5000 4.3927 -
Nov 27, 2023 4.5470 4.5470 4.5090 4.5270 4.4190 -
Nov 24, 2023 4.5160 4.5160 4.4960 4.5140 4.4063 -
Nov 23, 2023 4.4510 4.5050 4.4480 4.4560 4.3497 -
Nov 22, 2023 4.4880 4.4880 4.4660 4.4800 4.3731 -
Nov 21, 2023 4.4980 4.5120 4.4790 4.4820 4.3751 -
Nov 20, 2023 4.4750 4.4970 4.4660 4.4970 4.3897 -
Nov 17, 2023 4.4280 4.4480 4.4280 4.4480 4.3419 -
Nov 16, 2023 4.4060 4.4060 4.4060 4.4060 4.3009 -
Nov 15, 2023 4.4650 4.4650 4.4000 4.4080 4.3029 -
Nov 14, 2023 4.3090 4.4190 4.2980 4.4190 4.3136 -
Nov 13, 2023 4.2890 4.2890 4.2680 4.2870 4.1847 -
Nov 10, 2023 4.3690 4.3690 4.2880 4.2880 4.1857 -
Nov 9, 2023 4.3370 4.3890 4.3370 4.3890 4.2843 40,000
Nov 8, 2023 4.3610 4.3610 4.3080 4.3270 4.2238 -
Nov 7, 2023 4.3560 4.3900 4.3450 4.3690 4.2648 -
Nov 6, 2023 4.3660 4.3660 4.3320 4.3320 4.2287 -
Nov 3, 2023 4.4010 4.4010 4.3320 4.3420 4.2384 -
Nov 2, 2023 4.3600 4.3740 4.3390 4.3670 4.2628 -
Nov 1, 2023 4.3300 4.3300 4.3190 4.3190 4.2160 600
Oct 31, 2023 4.2870 4.3100 4.2630 4.2690 4.1672 -
Oct 30, 2023 4.2940 4.2940 4.2620 4.2630 4.1613 -
Oct 27, 2023 4.3840 4.3840 4.2750 4.2750 4.1730 -
Oct 26, 2023 4.3260 4.3720 4.3140 4.3650 4.2609 -
Oct 25, 2023 4.3600 4.3600 4.3160 4.3320 4.2287 -
Oct 24, 2023 4.3480 4.3560 4.3140 4.3560 4.2521 -
Oct 23, 2023 4.3920 4.3920 4.2920 4.2920 4.1896 -
Oct 20, 2023 4.3630 4.3850 4.3310 4.3310 4.2277 -
Oct 19, 2023 4.4070 4.4070 4.3730 4.3730 4.2687 -
Oct 18, 2023 4.4830 4.4830 4.4250 4.4250 4.3195 -
Oct 17, 2023 4.5030 4.5060 4.4660 4.4660 4.3595 -
Oct 16, 2023 4.4570 4.4800 4.4400 4.4700 4.3634 -
Oct 13, 2023 4.4720 4.4720 4.4320 4.4690 4.3624 -
Oct 12, 2023 4.5350 4.5350 4.4790 4.4790 4.3722 -
Oct 11, 2023 4.4380 4.5190 4.4380 4.4730 4.3663 -
Oct 10, 2023 4.4640 4.4640 4.4070 4.4290 4.3234 -
Oct 9, 2023 4.3620 4.4040 4.3460 4.3810 4.2765 -
Oct 6, 2023 4.4060 4.4060 4.3560 4.3740 4.2697 -
Oct 5, 2023 4.3640 4.3710 4.3260 4.3680 4.2638 -
Oct 4, 2023 4.2950 4.3370 4.2900 4.3200 4.2170 -
Oct 3, 2023 4.3060 4.3230 4.2690 4.2760 4.1740 -
Oct 2, 2023 4.4230 4.4500 4.3110 4.3110 4.2082 500
Sep 29, 2023 4.3900 4.5190 4.3590 4.3590 4.2550 7,900
Sep 28, 2023 4.4290 4.4290 4.3570 4.3890 4.2843 -
Sep 27, 2023 4.4950 4.4950 4.4120 4.4170 4.3116 -
Sep 26, 2023 4.5180 4.5180 4.4410 4.4620 4.3556 -
Sep 25, 2023 4.6060 4.6060 4.4800 4.4890 4.3819 -
Sep 22, 2023 4.6720 4.6720 4.5810 4.6040 4.4942 -
Sep 21, 2023 4.7460 4.7460 4.6700 4.6700 4.5586 -
Sep 20, 2023 4.7730 4.7730 4.7140 4.7390 4.6260 -
Sep 19, 2023 4.7260 4.7340 4.7030 4.7280 4.6152 -
Sep 18, 2023 4.7860 4.7860 4.7130 4.7130 4.6006 -
Sep 15, 2023 4.8110 4.8110 4.7650 4.7810 4.6670 -
Sep 14, 2023 4.6730 4.7100 4.6710 4.7100 4.5977 -
Sep 13, 2023 4.7390 4.7420 4.6890 4.6890 4.5772 -
Sep 12, 2023 4.7610 4.7610 4.7200 4.7200 4.6074 -
Sep 11, 2023 4.7620 4.7660 4.7620 4.7660 4.6523 -
Sep 8, 2023 4.8170 4.8710 4.7360 4.7610 4.6474 1,000
Sep 7, 2023 4.6940 4.7350 4.6530 4.7350 4.6221 -
Sep 6, 2023 4.7430 4.7430 4.6950 4.6950 4.5830 -
Sep 5, 2023 4.7100 4.7400 4.6880 4.7320 4.6191 410
Sep 4, 2023 4.7700 4.7700 4.6910 4.6910 4.5791 -
Sep 1, 2023 4.7580 4.7580 4.7210 4.7280 4.6152 -
Aug 31, 2023 4.7230 4.7490 4.7170 4.7320 4.6191 -
Aug 30, 2023 4.7120 4.7130 4.6760 4.7010 4.5889 -
Aug 29, 2023 4.6760 4.6760 4.6480 4.6760 4.5645 -
Aug 28, 2023 4.6960 4.6960 4.6130 4.6490 4.5381 -
Aug 25, 2023 4.5880 4.6380 4.5710 4.6120 4.5020 -
Aug 24, 2023 4.6300 4.6300 4.5640 4.5640 4.4551 -
Aug 23, 2023 4.5040 4.5750 4.5040 4.5750 4.4659 -
Aug 22, 2023 4.5330 4.5860 4.4840 4.4870 4.3800 100
Aug 21, 2023 4.5070 4.5670 4.5050 4.5050 4.3975 -
Aug 18, 2023 4.4910 4.4910 4.4460 4.4860 4.3790 -
Aug 17, 2023 4.4990 4.5120 4.4870 4.4970 4.3897 -
Aug 16, 2023 4.5190 4.5660 4.5190 4.5280 4.4200 -
Aug 15, 2023 4.5260 4.5260 4.4900 4.4930 4.3858 -
Aug 14, 2023 4.5700 4.5700 4.5510 4.5630 4.4542 -
Aug 11, 2023 4.6230 4.6240 4.5690 4.5690 4.4600 -
Aug 10, 2023 4.6300 4.6300 4.5860 4.6090 4.4991 -
Aug 9, 2023 4.5960 4.5960 4.5450 4.5680 4.4590 -
Aug 8, 2023 4.5020 4.5740 4.5020 4.5590 4.4503 -
Aug 7, 2023 4.5410 4.5410 4.4630 4.4940 4.3868 -
Aug 4, 2023 4.5900 4.5900 4.5110 4.5450 4.4366 -
Aug 3, 2023 4.6610 4.6610 4.5610 4.5610 4.4522 -
Aug 2, 2023 4.7020 4.7020 4.6490 4.6560 4.5449 -
Aug 1, 2023 4.7570 4.7590 4.7270 4.7360 4.6230 100
Jul 31, 2023 4.7840 4.7840 4.7220 4.7220 4.6094 -
Jul 28, 2023 4.8300 4.8300 4.7660 4.7700 4.6562 -
Jul 27, 2023 4.8550 4.8810 4.8040 4.8040 4.6894 -
Jul 26, 2023 4.7800 4.8040 4.7750 4.7750 4.6611 -
Jul 25, 2023 4.8140 4.8140 4.7660 4.7770 4.6631 -
Jul 24, 2023 4.7660 4.8120 4.7660 4.8050 4.6904 -
Jul 21, 2023 4.7670 4.7820 4.7610 4.7820 4.6679 -
Jul 20, 2023 4.7220 4.7510 4.7220 4.7510 4.6377 -
Jul 19, 2023 4.6820 4.7060 4.6780 4.6990 4.5869 -
Jul 18, 2023 4.6730 4.6730 4.6360 4.6400 4.5293 -
Jul 17, 2023 4.6610 4.6700 4.6530 4.6530 4.5420 -
Jul 14, 2023 4.6920 4.6920 4.6590 4.6590 4.5479 -
Jul 13, 2023 4.6560 4.6870 4.6500 4.6590 4.5479 -
Jul 12, 2023 4.6200 4.6200 4.5650 4.6090 4.4991 -
Jul 11, 2023 4.5700 4.5710 4.5380 4.5610 4.4522 -
Jul 10, 2023 4.5560 4.5640 4.5290 4.5290 4.4210 206
Jul 7, 2023 4.6290 4.6290 4.5380 4.5380 4.4298 -
Jul 6, 2023 4.7050 4.7050 4.5970 4.5970 4.4873 -
Jul 5, 2023 4.7360 4.7520 4.6940 4.6940 4.5820 -
Jul 4, 2023 4.7970 4.7970 4.7370 4.7370 4.6240 -
Jul 3, 2023 4.7740 4.7770 4.7420 4.7770 4.6631 1,910
Jun 30, 2023 4.7570 4.7590 4.7470 4.7470 4.6338 -
Jun 29, 2023 4.7170 4.7570 4.7130 4.7300 4.6172 -
Jun 28, 2023 4.7260 4.7260 4.6960 4.7010 4.5889 -
Jun 27, 2023 4.6900 4.6900 4.6490 4.6720 4.5606 -
Jun 26, 2023 4.6370 4.6550 4.6360 4.6500 4.5391 -
Jun 23, 2023 4.6530 4.7010 4.6530 4.6590 4.5479 -
Jun 22, 2023 4.6800 4.6800 4.6420 4.6580 4.5469 -
Jun 21, 2023 4.7710 4.7710 4.6860 4.6880 4.5762 -
Jun 20, 2023 4.7390 4.8600 4.7390 4.7630 4.6494 1,500
Jun 19, 2023 0.1651 Dividend
Jun 19, 2023 4.8270 4.8310 4.7530 4.7550 4.6416 -
Jun 16, 2023 4.9920 5.0380 4.9890 5.0380 4.7567 -
Jun 15, 2023 4.9530 4.9670 4.9370 4.9570 4.6802 -
Jun 14, 2023 4.9630 5.0620 4.9510 4.9530 4.6764 237
Jun 13, 2023 5.0160 5.0160 4.9220 4.9650 4.6877 -
Jun 12, 2023 4.9610 4.9750 4.9220 4.9530 4.6764 -
Jun 9, 2023 4.9550 4.9550 4.9080 4.9200 4.6453 -
Jun 8, 2023 4.9100 5.0260 4.9100 5.0260 4.7453 -
Jun 7, 2023 4.9960 4.9960 4.9000 4.9140 4.6396 -
Jun 6, 2023 4.9240 4.9290 4.9010 4.9010 4.6273 -
Jun 5, 2023 4.8760 4.9510 4.8760 4.9170 4.6424 -
Jun 2, 2023 4.8990 4.8990 4.8670 4.8790 4.6065 -
Jun 1, 2023 4.8990 4.8990 4.8420 4.8420 4.5716 -
May 31, 2023 4.8870 4.8870 4.8510 4.8510 4.5801 -
May 30, 2023 4.9100 4.9100 4.8520 4.8730 4.6009 -
May 29, 2023 4.9030 4.9030 4.8320 4.8580 4.5867 -
May 26, 2023 4.8480 4.8700 4.7740 4.8700 4.5980 -
May 25, 2023 4.9420 4.9420 4.8170 4.8170 4.5480 -
May 24, 2023 4.9760 4.9760 4.8600 4.8900 4.6169 -
May 23, 2023 5.0480 5.0480 4.9770 4.9770 4.6991 -
May 22, 2023 5.0400 5.0960 5.0220 5.0220 4.7416 -
May 19, 2023 4.9760 5.0460 4.9570 5.0460 4.7642 -
May 18, 2023 5.0840 5.0840 4.9910 4.9910 4.7123 4,100
May 17, 2023 5.0700 5.0700 5.0320 5.0520 4.7699 -
May 16, 2023 5.0800 5.1080 5.0700 5.0700 4.7869 -
May 15, 2023 5.1400 5.1400 5.0520 5.0520 4.7699 -
May 12, 2023 5.0400 5.0980 5.0400 5.0780 4.7944 -
May 11, 2023 5.0740 5.0740 5.0260 5.0360 4.7548 -
May 10, 2023 5.0000 5.0460 4.9990 5.0220 4.7416 -
May 9, 2023 5.0500 5.0500 4.9870 5.0360 4.7548 -
May 8, 2023 5.0560 5.0560 5.0100 5.0200 4.7397 -
May 5, 2023 5.0540 5.0540 5.0000 5.0080 4.7283 -
May 4, 2023 5.0200 5.0200 4.9500 5.0040 4.7246 -
May 3, 2023 4.9730 5.0340 4.9610 4.9930 4.7142 -
May 2, 2023 5.0240 5.0240 4.9170 4.9170 4.6424 -
Apr 28, 2023 5.0020 5.0020 4.9230 4.9580 4.6811 35
Apr 27, 2023 4.9390 4.9390 4.8950 4.9200 4.6453 -
Apr 26, 2023 4.9380 4.9380 4.9100 4.9170 4.6424 -
Apr 25, 2023 4.9840 4.9840 4.9180 4.9310 4.6556 -
Apr 24, 2023 5.0160 5.0160 4.9590 4.9610 4.6840 1,200