Snam SpA (SNM.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 509 |
| May 02, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Apr 30, 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| Apr 29, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| Apr 26, 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
| Apr 25, 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| Apr 24, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Apr 23, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Apr 22, 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | - |
| Apr 19, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| Apr 18, 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
| Apr 17, 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | - |
| Apr 16, 2024 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| Apr 15, 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| Apr 12, 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| Apr 11, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Apr 10, 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| Apr 09, 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| Apr 08, 2024 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| Apr 05, 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| Apr 04, 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| Apr 03, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| Apr 02, 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| Mar 28, 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| Mar 27, 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| Mar 26, 2024 | 4.3830 | 4.3830 | 4.3700 | 4.3700 | 4.3700 | 509 |
| Mar 25, 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| Mar 22, 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| Mar 21, 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| Mar 20, 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| Mar 19, 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| Mar 18, 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| Mar 15, 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| Mar 14, 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| Mar 13, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Mar 12, 2024 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | - |
| Mar 11, 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| Mar 08, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Mar 07, 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| Mar 06, 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| Mar 05, 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| Mar 04, 2024 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| Mar 01, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| Feb 29, 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| Feb 28, 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| Feb 27, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 26, 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| Feb 23, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| Feb 22, 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| Feb 21, 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| Feb 20, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Feb 19, 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| Feb 16, 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| Feb 15, 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| Feb 14, 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| Feb 13, 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| Feb 12, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Feb 09, 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| Feb 08, 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| Feb 07, 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| Feb 06, 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| Feb 05, 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| Feb 02, 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| Feb 01, 2024 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | - |
| Jan 31, 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| Jan 30, 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| Jan 29, 2024 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | - |
| Jan 26, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| Jan 25, 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| Jan 24, 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| Jan 23, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 22, 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| Jan 22, 2024 | 0.1128 Dividend | |||||
| Jan 19, 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.6452 | - |
| Jan 18, 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.6598 | - |
| Jan 17, 2024 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.6784 | - |
| Jan 16, 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.7467 | - |
| Jan 15, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6569 | - |
| Jan 12, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6569 | - |
| Jan 11, 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.6940 | - |
| Jan 10, 2024 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.6706 | - |
| Jan 09, 2024 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.6969 | - |
| Jan 08, 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.5847 | - |
| Jan 05, 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.5603 | - |
| Jan 04, 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.4773 | - |
| Jan 03, 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.5095 | - |
| Jan 02, 2024 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.4392 | - |
| Dec 29, 2023 | 4.6660 | 4.6660 | 4.6270 | 4.6270 | 4.5173 | - |
| Dec 28, 2023 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.5564 | - |
| Dec 27, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5690 | - |
| Dec 22, 2023 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.5144 | - |
| Dec 21, 2023 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.5193 | - |
| Dec 20, 2023 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.5388 | - |
| Dec 19, 2023 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.5407 | - |
| Dec 18, 2023 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.5388 | - |
| Dec 15, 2023 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.5876 | - |
| Dec 14, 2023 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.5769 | - |
| Dec 13, 2023 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.5280 | - |
| Dec 12, 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5690 | - |
| Dec 11, 2023 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.5730 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.