XETRA - Delayed Quote EUR
SNP Schneider-Neureither & Partner SE (SHF.DE)
71.00
+1.20
+(1.72%)
At close: May 9 at 5:41:25 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 69.60 | 71.00 | 69.40 | 71.00 | 71.00 | 424 |
| May 8, 2025 | 68.60 | 69.80 | 67.80 | 69.80 | 69.80 | 548 |
| May 7, 2025 | 68.20 | 68.40 | 67.60 | 68.40 | 68.40 | 319 |
| May 6, 2025 | 67.80 | 68.20 | 67.20 | 68.20 | 68.20 | 2,385 |
| May 5, 2025 | 67.20 | 68.20 | 67.20 | 68.20 | 68.20 | 783 |
| May 2, 2025 | 67.80 | 68.00 | 67.20 | 67.60 | 67.60 | 181 |
| Apr 30, 2025 | 67.20 | 67.80 | 67.20 | 67.80 | 67.80 | 553 |
| Apr 29, 2025 | 67.20 | 67.60 | 67.00 | 67.60 | 67.60 | 534 |
| Apr 28, 2025 | 67.00 | 67.80 | 67.00 | 67.80 | 67.80 | 268 |
| Apr 25, 2025 | 67.20 | 67.60 | 67.00 | 67.60 | 67.60 | 498 |
| Apr 24, 2025 | 67.40 | 67.60 | 67.00 | 67.00 | 67.00 | 451 |
| Apr 23, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 214 |
| Apr 22, 2025 | 66.80 | 67.20 | 66.00 | 67.00 | 67.00 | 4,172 |
| Apr 17, 2025 | 67.00 | 67.00 | 66.80 | 67.00 | 67.00 | 572 |
| Apr 16, 2025 | 66.80 | 67.00 | 66.80 | 66.80 | 66.80 | 1,198 |
| Apr 15, 2025 | 67.40 | 67.40 | 66.80 | 67.20 | 67.20 | 2,353 |
| Apr 14, 2025 | 67.20 | 67.20 | 66.80 | 66.80 | 66.80 | 3,929 |
| Apr 11, 2025 | 67.20 | 67.20 | 66.80 | 66.80 | 66.80 | 699 |
| Apr 10, 2025 | 67.40 | 67.40 | 66.80 | 66.80 | 66.80 | 932 |
| Apr 9, 2025 | 67.00 | 67.20 | 66.80 | 66.80 | 66.80 | 3,836 |
| Apr 8, 2025 | 66.40 | 67.40 | 66.40 | 66.80 | 66.80 | 4,967 |
| Apr 7, 2025 | 67.80 | 68.00 | 66.00 | 67.00 | 67.00 | 17,785 |
| Apr 4, 2025 | 68.00 | 68.00 | 66.60 | 67.60 | 67.60 | 13,341 |
| Apr 3, 2025 | 68.20 | 68.20 | 67.60 | 67.60 | 67.60 | 5,221 |
| Apr 2, 2025 | 67.80 | 68.00 | 67.80 | 67.80 | 67.80 | 3,604 |
| Apr 1, 2025 | 68.20 | 68.20 | 67.80 | 68.00 | 68.00 | 577 |
| Mar 31, 2025 | 67.80 | 68.40 | 67.80 | 68.40 | 68.40 | 2,559 |
| Mar 28, 2025 | 68.00 | 68.40 | 67.80 | 68.00 | 68.00 | 4,757 |
| Mar 27, 2025 | 67.60 | 68.40 | 67.60 | 68.40 | 68.40 | 6,231 |
| Mar 26, 2025 | 67.60 | 68.20 | 67.60 | 68.20 | 68.20 | 1,833 |
| Mar 25, 2025 | 68.00 | 68.20 | 67.60 | 67.80 | 67.80 | 3,794 |
| Mar 24, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Mar 21, 2025 | 67.80 | 68.80 | 67.60 | 67.80 | 67.80 | 1,597 |
| Mar 20, 2025 | 68.60 | 68.60 | 67.80 | 68.40 | 68.40 | 1,331 |
| Mar 19, 2025 | 67.80 | 69.00 | 67.60 | 68.80 | 68.80 | 4,131 |
| Mar 18, 2025 | 67.60 | 68.00 | 67.60 | 68.00 | 68.00 | 2,805 |
| Mar 17, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Mar 14, 2025 | 67.40 | 67.80 | 67.40 | 67.80 | 67.80 | 1,598 |
| Mar 13, 2025 | 67.80 | 68.00 | 66.80 | 67.80 | 67.80 | 7,880 |
| Mar 12, 2025 | 67.20 | 67.80 | 67.20 | 67.60 | 67.60 | 5,288 |
| Mar 11, 2025 | 66.40 | 67.60 | 66.40 | 67.00 | 67.00 | 2,435 |
| Mar 10, 2025 | 67.40 | 67.40 | 66.80 | 66.80 | 66.80 | 1,161 |
| Mar 7, 2025 | 67.40 | 67.60 | 66.80 | 67.40 | 67.40 | 4,047 |
| Mar 6, 2025 | 67.40 | 67.60 | 66.80 | 67.60 | 67.60 | 5,894 |
| Mar 5, 2025 | 67.40 | 67.60 | 67.40 | 67.40 | 67.40 | 12,589 |
| Mar 4, 2025 | 67.60 | 67.60 | 67.40 | 67.60 | 67.60 | 16,756 |
| Mar 3, 2025 | 67.40 | 67.80 | 67.40 | 67.40 | 67.40 | 3,197 |
| Feb 28, 2025 | 67.20 | 67.80 | 67.20 | 67.80 | 67.80 | 7,832 |
| Feb 27, 2025 | 67.00 | 67.40 | 67.00 | 67.00 | 67.00 | 5,408 |
| Feb 26, 2025 | 67.00 | 67.60 | 67.00 | 67.00 | 67.00 | 4,538 |
| Feb 25, 2025 | 67.20 | 67.60 | 67.20 | 67.60 | 67.60 | 2,963 |
| Feb 24, 2025 | 67.00 | 67.60 | 67.00 | 67.20 | 67.20 | 2,341 |
| Feb 21, 2025 | 67.00 | 67.60 | 66.80 | 67.20 | 67.20 | 8,715 |
| Feb 20, 2025 | 67.20 | 67.40 | 67.00 | 67.00 | 67.00 | 2,466 |
| Feb 19, 2025 | 67.20 | 67.60 | 67.00 | 67.00 | 67.00 | 4,332 |
| Feb 18, 2025 | 67.00 | 67.40 | 67.00 | 67.20 | 67.20 | 3,092 |
| Feb 17, 2025 | 67.20 | 67.40 | 67.00 | 67.00 | 67.00 | 11,106 |
| Feb 14, 2025 | 66.80 | 67.80 | 66.80 | 67.40 | 67.40 | 4,973 |
| Feb 13, 2025 | 66.60 | 67.40 | 66.40 | 67.20 | 67.20 | 15,640 |
| Feb 12, 2025 | 66.00 | 67.40 | 66.00 | 67.00 | 67.00 | 81,068 |
| Feb 11, 2025 | 66.20 | 66.80 | 66.20 | 66.60 | 66.60 | 15,609 |
| Feb 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Feb 7, 2025 | 67.00 | 67.00 | 64.60 | 65.00 | 65.00 | 25,800 |
| Feb 6, 2025 | 66.80 | 67.20 | 66.80 | 67.00 | 67.00 | 15,294 |
| Feb 5, 2025 | 66.80 | 67.20 | 66.80 | 66.80 | 66.80 | 20,319 |
| Feb 4, 2025 | 67.00 | 67.20 | 66.80 | 66.80 | 66.80 | 10,853 |
| Feb 3, 2025 | 66.80 | 67.00 | 66.40 | 67.00 | 67.00 | 26,089 |
| Jan 31, 2025 | 67.00 | 67.40 | 66.60 | 67.20 | 67.20 | 26,737 |
| Jan 30, 2025 | 67.00 | 67.20 | 67.00 | 67.20 | 67.20 | 3,639 |
| Jan 29, 2025 | 67.00 | 67.40 | 66.80 | 67.00 | 67.00 | 36,557 |
| Jan 28, 2025 | 67.40 | 67.40 | 66.80 | 66.80 | 66.80 | 3,621 |
| Jan 27, 2025 | 66.40 | 67.40 | 66.40 | 67.40 | 67.40 | 17,863 |
| Jan 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jan 23, 2025 | 66.00 | 66.20 | 65.80 | 66.00 | 66.00 | 9,670 |
| Jan 22, 2025 | 64.00 | 66.80 | 64.00 | 65.80 | 65.80 | 44,096 |
| Jan 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jan 20, 2025 | 64.00 | 64.20 | 63.80 | 64.00 | 64.00 | 16,654 |
| Jan 17, 2025 | 64.20 | 64.40 | 64.00 | 64.00 | 64.00 | 6,329 |
| Jan 16, 2025 | 64.00 | 64.20 | 63.40 | 64.20 | 64.20 | 8,389 |
| Jan 15, 2025 | 63.40 | 64.00 | 63.00 | 63.40 | 63.40 | 11,764 |
| Jan 14, 2025 | 63.00 | 63.40 | 63.00 | 63.40 | 63.40 | 6,830 |
| Jan 13, 2025 | 63.00 | 63.20 | 62.60 | 63.00 | 63.00 | 8,929 |
| Jan 10, 2025 | 63.00 | 63.20 | 63.00 | 63.20 | 63.20 | 5,194 |
| Jan 9, 2025 | 63.00 | 63.20 | 62.80 | 63.00 | 63.00 | 11,623 |
| Jan 8, 2025 | 62.40 | 63.20 | 62.40 | 63.00 | 63.00 | 16,119 |
| Jan 7, 2025 | 62.20 | 63.00 | 62.20 | 62.60 | 62.60 | 10,166 |
| Jan 6, 2025 | 62.00 | 62.40 | 62.00 | 62.40 | 62.40 | 13,738 |
| Jan 3, 2025 | 62.00 | 62.40 | 62.00 | 62.00 | 62.00 | 10,830 |
| Jan 2, 2025 | 61.80 | 62.40 | 61.60 | 62.40 | 62.40 | 29,877 |
| Dec 30, 2024 | 61.80 | 62.40 | 61.60 | 62.20 | 62.20 | 46,246 |
| Dec 27, 2024 | 61.00 | 62.40 | 61.00 | 62.20 | 62.20 | 74,705 |
| Dec 23, 2024 | 53.80 | 62.00 | 53.00 | 61.00 | 61.00 | 113,666 |
| Dec 20, 2024 | 52.80 | 53.80 | 52.20 | 53.80 | 53.80 | 6,381 |
| Dec 19, 2024 | 52.20 | 53.00 | 51.80 | 51.80 | 51.80 | 3,786 |
| Dec 18, 2024 | 50.40 | 52.00 | 49.50 | 52.00 | 52.00 | 4,332 |
| Dec 17, 2024 | 48.90 | 51.20 | 48.50 | 51.20 | 51.20 | 5,619 |
| Dec 16, 2024 | 49.80 | 49.90 | 48.80 | 49.60 | 49.60 | 1,183 |
| Dec 13, 2024 | 49.10 | 49.90 | 48.20 | 49.80 | 49.80 | 1,286 |
| Dec 12, 2024 | 48.80 | 49.70 | 48.80 | 49.70 | 49.70 | 1,356 |
| Dec 11, 2024 | 48.80 | 49.70 | 48.80 | 49.70 | 49.70 | 916 |
| Dec 10, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Dec 9, 2024 | 49.90 | 50.00 | 49.00 | 49.90 | 49.90 | 1,585 |
| Dec 6, 2024 | 49.90 | 50.00 | 49.60 | 50.00 | 50.00 | 458 |
| Dec 5, 2024 | 48.80 | 50.00 | 48.30 | 49.90 | 49.90 | 3,623 |
| Dec 4, 2024 | 48.90 | 50.00 | 48.10 | 50.00 | 50.00 | 2,931 |
| Dec 3, 2024 | 49.30 | 50.40 | 49.30 | 50.00 | 50.00 | 297 |
| Dec 2, 2024 | 49.60 | 50.20 | 49.00 | 50.00 | 50.00 | 2,566 |
| Nov 29, 2024 | 49.90 | 50.00 | 49.60 | 49.70 | 49.70 | 568 |
| Nov 28, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Nov 27, 2024 | 48.50 | 49.40 | 47.20 | 49.30 | 49.30 | 4,790 |
| Nov 26, 2024 | 51.20 | 51.20 | 47.80 | 49.00 | 49.00 | 5,121 |
| Nov 25, 2024 | 52.60 | 52.60 | 50.60 | 50.60 | 50.60 | 467 |
| Nov 22, 2024 | 52.20 | 52.60 | 52.20 | 52.60 | 52.60 | 94 |
| Nov 21, 2024 | 52.00 | 52.60 | 52.00 | 52.40 | 52.40 | 2,016 |
| Nov 20, 2024 | 51.60 | 52.60 | 51.60 | 51.60 | 51.60 | 898 |
| Nov 19, 2024 | 52.60 | 52.60 | 51.40 | 51.60 | 51.60 | 707 |
| Nov 18, 2024 | 52.40 | 53.00 | 50.60 | 53.00 | 53.00 | 1,331 |
| Nov 15, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Nov 14, 2024 | 52.00 | 52.60 | 51.60 | 51.60 | 51.60 | 440 |
| Nov 13, 2024 | 51.80 | 51.80 | 51.00 | 51.00 | 51.00 | 403 |
| Nov 12, 2024 | 51.80 | 52.40 | 50.40 | 52.00 | 52.00 | 1,473 |
| Nov 11, 2024 | 51.20 | 52.20 | 51.20 | 52.00 | 52.00 | 3,050 |
| Nov 8, 2024 | 52.80 | 52.80 | 50.60 | 52.00 | 52.00 | 3,083 |
| Nov 7, 2024 | 52.80 | 53.00 | 52.00 | 52.00 | 52.00 | 1,410 |
| Nov 6, 2024 | 52.40 | 53.00 | 52.20 | 52.40 | 52.40 | 300 |
| Nov 5, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 26 |
| Nov 4, 2024 | 52.80 | 53.00 | 52.40 | 52.40 | 52.40 | 257 |
| Nov 1, 2024 | 53.60 | 53.60 | 52.40 | 52.40 | 52.40 | 40 |
| Oct 31, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 138 |
| Oct 30, 2024 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | 511 |
| Oct 29, 2024 | 53.80 | 54.00 | 53.20 | 53.60 | 53.60 | 2,966 |
| Oct 28, 2024 | 52.60 | 53.60 | 52.60 | 53.40 | 53.40 | 834 |
| Oct 25, 2024 | 53.40 | 54.00 | 53.40 | 53.60 | 53.60 | 1,521 |
| Oct 24, 2024 | 52.80 | 53.60 | 52.80 | 53.20 | 53.20 | 1,089 |
| Oct 23, 2024 | 53.00 | 53.00 | 52.40 | 53.00 | 53.00 | 733 |
| Oct 22, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 2,743 |
| Oct 21, 2024 | 53.00 | 54.00 | 53.00 | 53.60 | 53.60 | 1,538 |
| Oct 18, 2024 | 53.40 | 53.80 | 52.20 | 53.40 | 53.40 | 1,408 |
| Oct 17, 2024 | 53.40 | 53.60 | 52.40 | 53.40 | 53.40 | 3,121 |
| Oct 16, 2024 | 53.00 | 55.20 | 52.60 | 53.40 | 53.40 | 15,240 |
| Oct 15, 2024 | 52.20 | 53.60 | 52.00 | 52.60 | 52.60 | 1,515 |
| Oct 14, 2024 | 53.20 | 53.40 | 52.20 | 52.20 | 52.20 | 725 |
| Oct 11, 2024 | 53.00 | 53.60 | 53.00 | 53.20 | 53.20 | 138 |
| Oct 10, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4 |
| Oct 9, 2024 | 53.60 | 53.60 | 53.20 | 53.60 | 53.60 | 772 |
| Oct 8, 2024 | 53.60 | 53.60 | 52.40 | 53.60 | 53.60 | 2,067 |
| Oct 7, 2024 | 53.80 | 55.00 | 53.60 | 54.80 | 54.80 | 3,026 |
| Oct 4, 2024 | 53.00 | 53.60 | 51.00 | 53.40 | 53.40 | 2,277 |
| Oct 3, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Oct 2, 2024 | 50.80 | 54.80 | 50.80 | 53.40 | 53.40 | 4,068 |
| Oct 1, 2024 | 54.80 | 54.80 | 49.80 | 50.60 | 50.60 | 3,566 |
| Sep 30, 2024 | 55.80 | 55.80 | 54.40 | 54.60 | 54.60 | 3,332 |
| Sep 27, 2024 | 56.20 | 56.40 | 56.00 | 56.00 | 56.00 | 1,556 |
| Sep 26, 2024 | 56.60 | 56.60 | 56.20 | 56.40 | 56.40 | 219 |
| Sep 25, 2024 | 57.20 | 57.20 | 56.40 | 56.60 | 56.60 | 1,465 |
| Sep 24, 2024 | 57.40 | 57.80 | 56.40 | 57.80 | 57.80 | 761 |
| Sep 23, 2024 | 58.60 | 58.60 | 56.20 | 57.80 | 57.80 | 1,962 |
| Sep 20, 2024 | 58.20 | 58.40 | 58.00 | 58.00 | 58.00 | 459 |
| Sep 19, 2024 | 56.60 | 58.40 | 56.60 | 58.40 | 58.40 | 1,469 |
| Sep 18, 2024 | 56.60 | 57.40 | 56.00 | 57.40 | 57.40 | 6,747 |
| Sep 17, 2024 | 56.20 | 57.40 | 55.80 | 57.40 | 57.40 | 6,648 |
| Sep 16, 2024 | 58.20 | 58.40 | 56.00 | 57.40 | 57.40 | 7,241 |
| Sep 13, 2024 | 58.20 | 58.20 | 57.00 | 58.20 | 58.20 | 2,428 |
| Sep 12, 2024 | 57.40 | 58.20 | 56.20 | 58.20 | 58.20 | 3,847 |
| Sep 11, 2024 | 57.40 | 58.20 | 57.00 | 58.20 | 58.20 | 2,758 |
| Sep 10, 2024 | 57.60 | 58.40 | 56.80 | 58.20 | 58.20 | 327 |
| Sep 9, 2024 | 56.40 | 58.20 | 55.00 | 57.80 | 57.80 | 8,150 |
| Sep 6, 2024 | 57.00 | 57.80 | 56.20 | 57.80 | 57.80 | 1,050 |
| Sep 5, 2024 | 57.60 | 57.80 | 56.60 | 57.80 | 57.80 | 1,304 |
| Sep 4, 2024 | 58.00 | 58.40 | 57.60 | 57.60 | 57.60 | 128 |
| Sep 3, 2024 | 57.20 | 59.00 | 56.80 | 58.40 | 58.40 | 2,221 |
| Sep 2, 2024 | 58.80 | 58.80 | 58.40 | 58.40 | 58.40 | 242 |
| Aug 30, 2024 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | 749 |
| Aug 29, 2024 | 58.60 | 59.00 | 58.40 | 58.60 | 58.60 | 1,654 |
| Aug 28, 2024 | 58.60 | 59.00 | 58.00 | 58.60 | 58.60 | 1,599 |
| Aug 27, 2024 | 58.60 | 58.80 | 58.60 | 58.60 | 58.60 | 400 |
| Aug 26, 2024 | 58.60 | 58.80 | 58.60 | 58.60 | 58.60 | 1,096 |
| Aug 23, 2024 | 58.40 | 59.60 | 58.40 | 58.60 | 58.60 | 1,579 |
| Aug 22, 2024 | 58.20 | 58.40 | 57.20 | 58.20 | 58.20 | 1,477 |
| Aug 21, 2024 | 56.40 | 58.20 | 56.40 | 58.20 | 58.20 | 891 |
| Aug 20, 2024 | 57.60 | 57.80 | 55.40 | 57.80 | 57.80 | - |
| Aug 19, 2024 | 56.60 | 57.80 | 56.60 | 57.80 | 57.80 | 574 |
| Aug 16, 2024 | 56.00 | 56.80 | 56.00 | 56.20 | 56.20 | 205 |
| Aug 15, 2024 | 56.40 | 56.40 | 55.80 | 55.80 | 55.80 | 1 |
| Aug 14, 2024 | 56.00 | 56.00 | 54.60 | 56.00 | 56.00 | 1,865 |
| Aug 13, 2024 | 56.80 | 57.20 | 55.00 | 56.00 | 56.00 | 4,538 |
| Aug 12, 2024 | 57.40 | 60.00 | 56.60 | 56.60 | 56.60 | 7,495 |
| Aug 9, 2024 | 53.40 | 60.20 | 53.40 | 56.60 | 56.60 | 4,207 |
| Aug 8, 2024 | 52.40 | 54.00 | 51.20 | 53.80 | 53.80 | 4,368 |
| Aug 7, 2024 | 51.20 | 53.00 | 51.00 | 52.40 | 52.40 | 1,256 |
| Aug 6, 2024 | 50.60 | 52.00 | 49.80 | 52.00 | 52.00 | 3,260 |
| Aug 5, 2024 | 51.20 | 51.40 | 43.20 | 50.60 | 50.60 | 15,880 |
| Aug 2, 2024 | 51.20 | 51.40 | 51.00 | 51.40 | 51.40 | 2,311 |
| Aug 1, 2024 | 52.40 | 52.40 | 51.80 | 51.80 | 51.80 | 5 |
| Jul 31, 2024 | 51.80 | 52.60 | 51.60 | 51.80 | 51.80 | 165 |
| Jul 30, 2024 | 51.40 | 51.80 | 51.40 | 51.80 | 51.80 | 347 |
| Jul 29, 2024 | 52.00 | 52.00 | 51.20 | 51.40 | 51.40 | 1,233 |
| Jul 26, 2024 | 53.40 | 53.40 | 52.00 | 52.00 | 52.00 | 1,258 |
| Jul 25, 2024 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | 650 |
| Jul 24, 2024 | 52.00 | 53.60 | 51.00 | 52.00 | 52.00 | 4,080 |
| Jul 23, 2024 | 52.00 | 52.00 | 51.20 | 51.20 | 51.20 | 63 |
| Jul 22, 2024 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | 830 |
| Jul 19, 2024 | 51.40 | 53.40 | 51.00 | 52.00 | 52.00 | 8,527 |
| Jul 18, 2024 | 51.40 | 52.00 | 51.40 | 51.80 | 51.80 | 446 |
| Jul 17, 2024 | 51.40 | 51.60 | 51.40 | 51.60 | 51.60 | 475 |
| Jul 16, 2024 | 52.00 | 52.80 | 51.00 | 51.00 | 51.00 | 2,381 |
| Jul 15, 2024 | 50.40 | 51.60 | 50.00 | 51.60 | 51.60 | 1,451 |
| Jul 12, 2024 | 50.20 | 50.80 | 49.80 | 50.20 | 50.20 | 2,710 |
| Jul 11, 2024 | 49.60 | 49.80 | 49.00 | 49.30 | 49.30 | 787 |
| Jul 10, 2024 | 49.00 | 49.50 | 48.60 | 49.40 | 49.40 | 865 |
| Jul 9, 2024 | 48.60 | 49.70 | 48.60 | 49.50 | 49.50 | 569 |
| Jul 8, 2024 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | 345 |
| Jul 5, 2024 | 49.80 | 49.80 | 49.00 | 49.80 | 49.80 | 636 |
| Jul 4, 2024 | 48.00 | 50.00 | 48.00 | 49.80 | 49.80 | 3,517 |
| Jul 3, 2024 | 47.50 | 48.10 | 47.50 | 47.50 | 47.50 | 1,000 |
| Jul 2, 2024 | 47.50 | 48.10 | 47.20 | 47.50 | 47.50 | 1,754 |
| Jul 1, 2024 | 47.20 | 47.70 | 46.30 | 46.30 | 46.30 | 1,483 |
| Jun 28, 2024 | 48.30 | 48.50 | 47.30 | 47.70 | 47.70 | 1,315 |
| Jun 27, 2024 | 47.60 | 48.30 | 46.80 | 47.90 | 47.90 | 1,226 |
| Jun 26, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Jun 25, 2024 | 48.30 | 48.80 | 48.30 | 48.60 | 48.60 | 52 |
| Jun 24, 2024 | 48.40 | 49.30 | 46.80 | 48.70 | 48.70 | 2,902 |
| Jun 21, 2024 | 48.80 | 49.00 | 48.30 | 48.30 | 48.30 | 1,099 |
| Jun 20, 2024 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | 560 |
| Jun 19, 2024 | 48.90 | 49.80 | 48.80 | 49.30 | 49.30 | 1,859 |
| Jun 18, 2024 | 48.60 | 48.60 | 47.80 | 48.10 | 48.10 | 1,000 |
| Jun 17, 2024 | 48.50 | 48.90 | 48.20 | 48.60 | 48.60 | 668 |
| Jun 14, 2024 | 49.10 | 49.10 | 48.60 | 48.60 | 48.60 | 166 |
| Jun 13, 2024 | 49.90 | 49.90 | 49.00 | 49.20 | 49.20 | 320 |
| Jun 12, 2024 | 49.10 | 49.80 | 49.10 | 49.20 | 49.20 | 78 |
| Jun 11, 2024 | 48.20 | 49.70 | 48.20 | 49.20 | 49.20 | 1,699 |
| Jun 10, 2024 | 49.20 | 49.20 | 48.30 | 48.60 | 48.60 | 275 |
| Jun 7, 2024 | 48.10 | 49.00 | 47.60 | 49.00 | 49.00 | 760 |
| Jun 6, 2024 | 49.20 | 49.20 | 48.30 | 48.90 | 48.90 | 41 |
| Jun 5, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Jun 4, 2024 | 48.90 | 49.90 | 48.90 | 48.90 | 48.90 | 1,620 |
| Jun 3, 2024 | 49.10 | 49.10 | 48.10 | 48.40 | 48.40 | 1,418 |
| May 31, 2024 | 48.90 | 49.90 | 48.90 | 49.90 | 49.90 | 914 |
| May 30, 2024 | 48.50 | 48.50 | 48.20 | 48.20 | 48.20 | 12 |
| May 29, 2024 | 48.30 | 48.90 | 48.10 | 48.50 | 48.50 | 308 |
| May 28, 2024 | 47.50 | 48.30 | 47.40 | 48.30 | 48.30 | 531 |
| May 27, 2024 | 47.30 | 49.20 | 47.00 | 47.00 | 47.00 | 5,250 |
| May 24, 2024 | 45.60 | 47.60 | 45.60 | 46.50 | 46.50 | 3,502 |
| May 23, 2024 | 46.00 | 46.10 | 45.80 | 45.80 | 45.80 | 804 |
| May 22, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| May 21, 2024 | 45.60 | 45.70 | 45.20 | 45.70 | 45.70 | 3,485 |
| May 20, 2024 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | 164 |
| May 17, 2024 | 45.50 | 46.00 | 45.40 | 46.00 | 46.00 | 2,062 |
| May 16, 2024 | 45.00 | 45.70 | 45.00 | 45.50 | 45.50 | 3,480 |
| May 15, 2024 | 45.70 | 45.70 | 45.00 | 45.60 | 45.60 | 1,946 |
| May 14, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| May 13, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| May 10, 2024 | 46.00 | 46.10 | 46.00 | 46.10 | 46.10 | 14 |
| May 9, 2024 | 45.40 | 45.80 | 45.00 | 45.40 | 45.40 | 831 |
Related Tickers
T3T1.DE Seven Principles AG
5.10
0.00%
SYT.DE Softing AG
3.0800
0.00%
PDA0.DE PRO DV AG
2.6600
-2.92%
RTC.DE RealTech AG
1.0200
0.00%
CGM.DE Capgemini SE
148.60
+2.77%
AMI.DE medondo holding AG
0.3380
+5.63%
OBS.DE ORBIS AG
6.15
0.00%
A1OS.DE All for One Group SE
57.20
-2.39%
3ITN.DE audius SE
11.30
-0.88%
AI3A.DE Amadeus IT Group, S.A.
67.88
-0.50%