Canada markets closed

Snap Inc (1SI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
14.75+0.12 (+0.81%)
At close: 09:59PM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202414.6714.7814.6714.7514.75-
May 16, 202414.7614.7614.6414.6414.64-
May 15, 202414.3114.7814.3114.7814.78-
May 14, 202414.5214.5214.2514.3614.3675
May 13, 202414.7414.7414.6614.6614.66-
May 10, 202415.3115.3114.8914.8914.89125
May 09, 202415.4115.4115.4115.4115.41-
May 08, 202415.8015.8015.5615.5615.5630
May 07, 202415.5415.8515.5215.8515.851,500
May 06, 202415.0215.3615.0015.3615.36884
May 03, 202415.2115.2114.9915.0715.07200
May 02, 202414.6915.1414.6914.9914.992,346
Apr 30, 202413.4014.2013.4014.1714.17392
Apr 29, 202413.5113.8113.4113.5113.51900
Apr 26, 202413.1913.6213.0013.6213.6212,120
Apr 25, 20249.6710.379.6710.3510.351,450
Apr 24, 202410.8510.8510.3310.3510.35-
Apr 23, 202410.4010.7710.4010.7710.77-
Apr 22, 202410.5210.5210.3210.3210.32-
Apr 19, 202410.7210.8910.4410.4410.44-
Apr 18, 202410.2010.2010.2010.2010.20-
Apr 17, 20249.749.999.749.899.89-
Apr 16, 20249.669.789.539.789.78-
Apr 15, 202410.0210.109.709.759.75-
Apr 12, 202410.5310.6510.2910.2910.29126
Apr 11, 202410.0410.3210.0410.3210.32-
Apr 10, 202410.2810.4110.1810.1810.18300
Apr 09, 202410.1710.3210.1710.3210.3225
Apr 08, 202410.0910.4110.0910.4110.41-
Apr 05, 202410.1410.1410.1410.1410.14-
Apr 04, 202410.2510.2510.2510.2510.25-
Apr 03, 202410.1810.2610.1810.2010.20200
Apr 02, 202410.4010.4010.4010.4010.40-
Mar 28, 202410.4810.4810.4810.4810.48-
Mar 27, 202410.4710.4910.4210.4910.49-
Mar 26, 202410.3210.6910.3210.6610.66210
Mar 25, 202410.4510.5110.4510.4810.481,025
Mar 22, 202410.2510.5010.2510.5010.50-
Mar 21, 202410.2910.3510.2910.3510.35-
Mar 20, 202410.0610.3010.0610.3010.30166
Mar 19, 202410.0510.2410.0510.1810.18121
Mar 18, 202410.2510.3910.0910.1910.19500
Mar 15, 202410.4110.4710.2810.2810.282,000
Mar 14, 202410.8410.8410.4710.4710.47650
Mar 13, 202410.7411.1410.7410.8710.8749
Mar 12, 202410.8510.8510.7210.7910.79-
Mar 11, 202411.2011.2011.2011.2011.20-
Mar 08, 202410.9711.4910.9611.4111.414,258
Mar 07, 202410.1010.8210.1010.8210.8240
Mar 06, 202410.5010.6310.2210.2210.22713
Mar 05, 20249.9410.479.9410.4210.42350
Mar 04, 202410.2910.4310.0610.1410.14580
Mar 01, 202410.2210.2210.2110.2110.21600
Feb 29, 202410.0210.2610.0210.1610.161,576
Feb 28, 202410.0110.1610.0110.1610.16400
Feb 27, 20249.6810.089.6810.0610.06800
Feb 26, 20249.849.849.849.849.84-
Feb 23, 20249.889.889.729.879.87179
Feb 22, 20249.9810.059.9810.0510.05100
Feb 21, 202410.0110.0110.0110.0110.01-
Feb 20, 202410.2210.2310.0910.0910.092,197
Feb 19, 202410.3510.3510.3510.3510.35-
Feb 16, 202410.7710.7710.2210.3510.351,085
Feb 15, 202410.5810.8710.5810.7510.75660
Feb 14, 202410.3710.6210.3710.5110.5110
Feb 13, 202410.7210.7210.4810.6010.601,000
Feb 12, 202410.3111.1210.3110.8610.869,370
Feb 09, 202410.3110.3710.1410.2110.21850
Feb 08, 202410.4810.5810.1010.2410.242,240
Feb 07, 202410.9611.2510.3210.5910.5913,643
Feb 06, 202415.6315.8415.6315.8415.842,587
Feb 05, 202415.8615.9915.2315.2515.255,250
Feb 02, 202415.6315.7415.4915.7415.741,759
Feb 01, 202414.7814.8714.7814.8514.85-
Jan 31, 202414.8314.8314.8314.8314.83-
Jan 30, 202415.5415.5415.1915.1915.191,000
Jan 29, 202414.9315.0114.9315.0115.0124
Jan 26, 202414.9415.0614.9415.0615.06-
Jan 25, 202414.9115.1514.9015.0815.081,357
Jan 24, 202415.1515.1714.9514.9514.951,317
Jan 23, 202415.1715.3114.9614.9714.97150
Jan 22, 202415.0915.3715.0915.1515.151,350
Jan 19, 202414.9515.0514.9515.0015.00750
Jan 18, 202414.2114.8514.2114.8414.84239
Jan 17, 202414.1014.1514.0014.0514.051,021
Jan 16, 202414.8414.8414.2014.2714.27800
Jan 15, 202414.9414.9414.9414.9414.94100
Jan 12, 202415.4515.5315.2115.2115.211,700
Jan 11, 202415.8115.9315.4315.4315.43209
Jan 10, 202415.4815.8515.4215.8515.8510
Jan 09, 202415.7416.1415.7315.8315.83420
Jan 08, 202415.1115.6115.0515.6115.61500
Jan 05, 202414.7215.1714.6715.1715.1780
Jan 04, 202414.4114.7814.4114.7214.7270
Jan 03, 202414.5914.5914.2314.4814.481,180
Jan 02, 202415.2715.3114.6214.6814.681,834
Dec 29, 202315.2115.5515.2115.4615.462,584
Dec 28, 202315.2115.4415.2115.4415.441,764
Dec 27, 202315.2015.2015.1015.2015.201,258
Dec 22, 202315.5015.5015.5015.5015.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...