Australia markets close in 2 hours 33 minutes

Snap Inc (1SI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.17+0.66 (+4.89%)
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.4014.2013.4014.1714.17392
29 Apr 202413.5113.8113.4113.5113.51900
26 Apr 202413.1913.6213.0013.6213.6212,120
25 Apr 20249.6710.379.6710.3510.351,450
24 Apr 202410.8510.8510.3310.3510.35-
23 Apr 202410.4010.7710.4010.7710.77-
22 Apr 202410.5210.5210.3210.3210.32-
19 Apr 202410.7210.8910.4410.4410.44-
18 Apr 202410.2010.2010.2010.2010.20-
17 Apr 20249.749.999.749.899.89-
16 Apr 20249.669.789.539.789.78-
15 Apr 202410.0210.109.709.759.75-
12 Apr 202410.5310.6510.2910.2910.29126
11 Apr 202410.0410.3210.0410.3210.32-
10 Apr 202410.2810.4110.1810.1810.18300
09 Apr 202410.1710.3210.1710.3210.3225
08 Apr 202410.0910.4110.0910.4110.41-
05 Apr 202410.1410.1410.1410.1410.14-
04 Apr 202410.2510.2510.2510.2510.25-
03 Apr 202410.1810.2610.1810.2010.20200
02 Apr 202410.4010.4010.4010.4010.40-
28 Mar 202410.4810.4810.4810.4810.48-
27 Mar 202410.4710.4910.4210.4910.49-
26 Mar 202410.3210.6910.3210.6610.66210
25 Mar 202410.4510.5110.4510.4810.481,025
22 Mar 202410.2510.5010.2510.5010.50-
21 Mar 202410.2910.3510.2910.3510.35-
20 Mar 202410.0610.3010.0610.3010.30166
19 Mar 202410.0510.2410.0510.1810.18121
18 Mar 202410.2510.3910.0910.1910.19500
15 Mar 202410.4110.4710.2810.2810.282,000
14 Mar 202410.8410.8410.4710.4710.47650
13 Mar 202410.7411.1410.7410.8710.8749
12 Mar 202410.8510.8510.7210.7910.79-
11 Mar 202411.2011.2011.2011.2011.20-
08 Mar 202410.9711.4910.9611.4111.414,258
07 Mar 202410.1010.8210.1010.8210.8240
06 Mar 202410.5010.6310.2210.2210.22713
05 Mar 20249.9410.479.9410.4210.42350
04 Mar 202410.2910.4310.0610.1410.14580
01 Mar 202410.2210.2210.2110.2110.21600
29 Feb 202410.0210.2610.0210.1610.161,576
28 Feb 202410.0110.1610.0110.1610.16400
27 Feb 20249.6810.089.6810.0610.06800
26 Feb 20249.849.849.849.849.84-
23 Feb 20249.889.889.729.879.87179
22 Feb 20249.9810.059.9810.0510.05100
21 Feb 202410.0110.0110.0110.0110.01-
20 Feb 202410.2210.2310.0910.0910.092,197
19 Feb 202410.3510.3510.3510.3510.35-
16 Feb 202410.7710.7710.2210.3510.351,085
15 Feb 202410.5810.8710.5810.7510.75660
14 Feb 202410.3710.6210.3710.5110.5110
13 Feb 202410.7210.7210.4810.6010.601,000
12 Feb 202410.3111.1210.3110.8610.869,370
09 Feb 202410.3110.3710.1410.2110.21850
08 Feb 202410.4810.5810.1010.2410.242,240
07 Feb 202410.9611.2510.3210.5910.5913,643
06 Feb 202415.6315.8415.6315.8415.842,587
05 Feb 202415.8615.9915.2315.2515.255,250
02 Feb 202415.6315.7415.4915.7415.741,759
01 Feb 202414.7814.8714.7814.8514.85-
31 Jan 202414.8314.8314.8314.8314.83-
30 Jan 202415.5415.5415.1915.1915.191,000
29 Jan 202414.9315.0114.9315.0115.0124
26 Jan 202414.9415.0614.9415.0615.06-
25 Jan 202414.9115.1514.9015.0815.081,357
24 Jan 202415.1515.1714.9514.9514.951,317
23 Jan 202415.1715.3114.9614.9714.97150
22 Jan 202415.0915.3715.0915.1515.151,350
19 Jan 202414.9515.0514.9515.0015.00750
18 Jan 202414.2114.8514.2114.8414.84239
17 Jan 202414.1014.1514.0014.0514.051,021
16 Jan 202414.8414.8414.2014.2714.27800
15 Jan 202414.9414.9414.9414.9414.94100
12 Jan 202415.4515.5315.2115.2115.211,700
11 Jan 202415.8115.9315.4315.4315.43209
10 Jan 202415.4815.8515.4215.8515.8510
09 Jan 202415.7416.1415.7315.8315.83420
08 Jan 202415.1115.6115.0515.6115.61500
05 Jan 202414.7215.1714.6715.1715.1780
04 Jan 202414.4114.7814.4114.7214.7270
03 Jan 202414.5914.5914.2314.4814.481,180
02 Jan 202415.2715.3114.6214.6814.681,834
29 Dec 202315.2115.5515.2115.4615.462,584
28 Dec 202315.2115.4415.2115.4415.441,764
27 Dec 202315.2015.2015.1015.2015.201,258
22 Dec 202315.5015.5015.5015.5015.50-
21 Dec 202315.1515.4415.1515.4415.441,138
20 Dec 202315.7115.7215.2015.2015.201,287
19 Dec 202315.4315.7414.9715.4215.425,573
18 Dec 202315.5116.2415.5115.5715.576,912
15 Dec 202315.5215.6015.4715.5615.561,757
14 Dec 202315.3415.5315.1215.2515.253,548
13 Dec 202314.6414.9214.6414.9214.92916
12 Dec 202314.6614.8614.6414.6414.641,275
11 Dec 202314.2014.7814.2014.5714.577,092
08 Dec 202313.7114.0313.6214.0314.032,135
07 Dec 202313.5813.7013.5813.7013.7025
06 Dec 202313.6613.9513.6613.9313.931,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...