Snap

SNAP
🏛️ germany →
6.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 41.33 41.33 41.33 41.33 0.0M
2021-12-29 42.02 42.02 42.02 42.02 0.0M
2021-12-28 42.76 42.76 42.76 42.76 0.0M
2021-12-27 42.78 43.22 42.78 42.96 0.0M
2021-12-23 41.18 41.37 40.70 40.70 0.0M
2021-12-22 40.72 41.57 40.72 41.57 0.0M
2021-12-21 39.88 39.88 39.26 39.49 0.0M
2021-12-20 40.10 40.10 39.30 39.30 0.0M
2021-12-17 39.05 40.00 38.00 40.00 0.0M
2021-12-16 41.51 41.64 41.51 41.64 0.0M
2021-12-15 41.72 41.72 39.79 41.01 0.0M
2021-12-14 42.70 42.70 42.34 42.34 0.0M
2021-12-13 44.87 45.46 42.20 42.53 0.0M
2021-12-10 46.16 46.57 44.94 44.94 0.0M
2021-12-09 46.98 47.12 46.98 47.12 0.0M
2021-12-08 44.48 48.38 44.48 48.38 0.0M
2021-12-07 42.61 45.85 42.61 45.85 0.0M
2021-12-06 41.38 41.45 40.05 40.05 0.0M
2021-12-03 42.31 42.31 41.53 41.53 0.0M
2021-12-02 41.85 42.50 41.72 42.22 0.0M
2021-12-01 42.23 44.58 42.23 44.58 0.0M
2021-11-30 42.99 42.99 42.51 42.92 0.0M
2021-11-29 44.48 44.62 43.76 43.76 0.0M
2021-11-26 43.42 43.87 43.00 43.87 0.0M
2021-11-25 44.79 44.79 44.27 44.27 0.0M
2021-11-24 45.07 45.09 44.59 44.82 0.0M
2021-11-23 43.27 43.97 42.45 43.68 0.0M
2021-11-22 46.00 46.05 42.57 42.57 0.0M
2021-11-19 47.14 47.53 46.54 46.54 0.0M
2021-11-18 48.51 48.51 46.90 46.90 0.0M
2021-11-17 48.74 48.74 47.80 47.80 0.0M
2021-11-16 49.29 49.44 47.45 47.95 0.0M
2021-11-15 47.00 49.70 46.73 49.35 0.0M
2021-11-12 46.73 47.12 46.58 46.75 0.0M
2021-11-11 46.38 47.19 46.22 47.19 0.0M
2021-11-10 47.15 47.30 46.75 46.75 0.0M
2021-11-09 47.09 47.81 46.79 47.81 0.0M
2021-11-08 45.76 47.54 45.76 47.54 0.0M
2021-11-05 44.86 45.75 43.92 45.75 0.0M
2021-11-04 45.86 46.05 45.15 45.15 0.0M
2021-11-03 44.87 45.47 44.66 44.97 0.0M
2021-11-02 46.22 46.22 45.00 45.01 0.0M
2021-11-01 45.52 45.98 45.27 45.88 0.0M
2021-10-29 46.63 46.63 45.43 45.68 0.0M
2021-10-28 44.62 46.53 44.60 46.06 0.0M
2021-10-27 48.00 48.00 44.60 44.90 0.0M
2021-10-26 47.00 48.33 47.00 48.28 0.0M
2021-10-25 47.54 48.30 46.75 46.75 0.0M
2021-10-22 50.51 51.89 48.00 48.46 0.0M
2021-10-21 65.00 65.03 64.04 65.03 0.0M
2021-10-20 65.48 65.98 65.48 65.50 0.0M
2021-10-19 65.01 66.19 64.62 66.19 0.0M
2021-10-18 66.77 67.23 64.39 64.39 0.0M
2021-10-15 66.37 66.37 65.86 65.86 0.0M
2021-10-14 64.77 65.52 64.77 65.52 0.0M
2021-10-13 64.61 64.69 64.61 64.69 0.0M
2021-10-12 62.67 63.83 62.67 63.83 0.0M
2021-10-11 65.00 65.00 64.64 64.64 0.0M
2021-10-08 65.48 66.34 65.48 66.34 0.0M
2021-10-07 63.40 63.40 63.40 63.40 0.0M
2021-10-06 62.53 64.06 62.20 64.06 0.0M
2021-10-05 61.83 62.73 61.56 62.73 0.0M
2021-10-04 64.28 64.28 61.57 61.57 0.0M
2021-10-01 63.75 64.14 63.52 64.11 0.0M
2021-09-30 62.69 63.75 62.45 63.75 0.0M
2021-09-29 63.79 64.67 63.39 63.39 0.0M
2021-09-28 67.49 68.21 64.72 64.72 0.0M
2021-09-27 71.81 71.87 68.20 68.78 0.0M
2021-09-24 67.12 68.59 67.04 68.59 0.0M
2021-09-23 67.70 68.07 67.15 68.07 0.0M
2021-09-22 64.84 66.90 63.00 66.40 0.0M
2021-09-21 61.36 62.44 61.03 62.44 0.0M
2021-09-20 63.08 63.08 61.40 61.40 0.0M
2021-09-17 61.43 64.14 61.19 64.14 0.0M
2021-09-16 62.16 62.24 61.37 61.37 0.0M
2021-09-15 60.44 61.55 59.78 61.55 0.0M
2021-09-14 60.42 60.98 60.16 60.98 0.0M
2021-09-13 63.59 64.77 60.00 60.00 0.0M
2021-09-10 63.14 63.55 63.14 63.33 0.0M
2021-09-09 62.32 63.26 62.31 63.26 0.0M
2021-09-08 64.60 64.60 63.69 63.69 0.0M
2021-09-07 63.07 64.29 63.07 64.29 0.0M
2021-09-06 63.37 63.87 63.29 63.33 0.0M
2021-09-03 62.23 62.23 62.23 62.23 0.0M
2021-09-02 62.65 62.89 62.65 62.78 0.0M
2021-09-01 64.28 64.99 64.28 64.69 0.0M
2021-08-31 63.51 64.00 63.28 64.00 0.0M
2021-08-30 61.64 62.49 61.64 62.38 0.0M
2021-08-27 60.63 61.53 60.63 61.53 0.0M
2021-08-26 63.03 63.30 61.08 61.08 0.0M
2021-08-25 63.21 63.76 63.21 63.76 0.0M
2021-08-24 64.00 64.85 64.00 64.57 0.0M
2021-08-23 62.73 64.05 62.73 64.05 0.0M
2021-08-20 60.52 61.55 60.52 61.55 0.0M
2021-08-19 61.29 61.29 60.00 61.15 0.0M
2021-08-18 61.09 61.79 60.92 60.92 0.0M
2021-08-17 60.89 60.96 59.89 60.72 0.0M
2021-08-16 63.00 63.00 59.64 60.31 0.0M
2021-08-13 64.00 64.00 63.27 63.27 0.0M
2021-08-12 64.93 65.19 64.24 64.24 0.0M
2021-08-11 63.98 65.77 63.98 65.77 0.0M
2021-08-10 66.16 67.15 66.16 67.15 0.0M
2021-08-09 64.87 65.78 64.17 65.78 0.0M
2021-08-06 65.38 65.82 65.11 65.11 0.0M
2021-08-05 64.62 65.43 63.62 65.43 0.0M
2021-08-04 61.00 61.69 60.95 61.55 0.0M
2021-08-03 61.92 62.31 61.46 61.63 0.0M
2021-08-02 62.56 63.23 61.99 62.89 0.0M
2021-07-30 62.00 63.79 62.00 63.52 0.0M
2021-07-29 63.84 64.50 63.16 63.16 0.0M
2021-07-28 62.50 63.95 62.44 63.92 0.0M
2021-07-27 64.22 64.52 61.73 61.73 0.0M
2021-07-26 66.00 67.27 63.38 65.53 0.0M
2021-07-23 62.72 66.74 62.10 66.65 0.0M
2021-07-22 53.84 53.84 53.13 53.13 0.0M
2021-07-21 53.21 53.21 52.78 52.78 0.0M
2021-07-20 50.90 51.33 50.78 50.98 0.0M
2021-07-19 49.20 50.09 48.40 50.09 0.0M
2021-07-16 50.73 51.64 49.59 49.59 0.0M
2021-07-15 52.39 53.04 52.39 52.81 0.0M
2021-07-14 54.00 54.55 52.80 52.80 0.0M
2021-07-13 54.65 55.51 54.65 55.33 0.0M
2021-07-12 55.06 55.70 54.55 54.55 0.0M
2021-07-09 52.06 53.53 52.06 53.53 0.0M
2021-07-08 54.80 54.80 52.87 54.09 0.0M
2021-07-07 57.94 58.81 57.19 57.19 0.0M
2021-07-06 57.50 58.39 57.50 58.39 0.0M
2021-07-05 58.10 58.10 58.10 58.10 0.0M
2021-07-02 56.41 57.50 56.41 57.34 0.0M
2021-07-01 57.53 57.53 57.16 57.50 0.0M
2021-06-30 56.47 57.45 56.47 57.45 0.0M
2021-06-29 54.89 57.00 54.89 56.94 0.0M
2021-06-28 56.80 57.27 55.94 55.94 0.0M
2021-06-25 57.03 57.03 56.06 56.06 0.0M
2021-06-24 56.35 57.90 56.35 56.78 0.0M
2021-06-23 52.89 52.89 52.80 52.80 0.0M
2021-06-22 53.46 54.09 52.98 53.19 0.0M
2021-06-21 53.43 53.43 52.69 52.69 0.0M
2021-06-18 52.51 52.95 52.25 52.95 0.0M
2021-06-17 49.41 51.25 49.36 51.25 0.0M
2021-06-16 51.25 51.43 50.75 51.34 0.0M
2021-06-15 51.96 52.62 51.21 51.21 0.0M
2021-06-14 53.00 54.00 52.48 52.48 0.0M
2021-06-11 51.08 53.48 51.08 52.78 0.0M
2021-06-10 50.58 50.58 50.48 50.48 0.0M
2021-06-09 48.79 49.80 48.79 49.80 0.0M
2021-06-08 49.99 50.40 49.94 49.94 0.0M
2021-06-07 50.02 50.14 49.24 50.13 0.0M
2021-06-04 49.80 49.93 49.80 49.93 0.0M
2021-06-03 51.20 51.20 50.10 50.10 0.0M
2021-06-02 51.96 52.16 50.44 51.53 0.0M
2021-06-01 50.80 50.99 50.64 50.64 0.0M
2021-05-31 51.60 51.60 51.01 51.01 0.0M
2021-05-28 49.91 50.66 49.91 50.65 0.0M
2021-05-27 49.93 49.93 49.33 49.93 0.0M
2021-05-26 48.41 49.58 47.94 49.58 0.0M
2021-05-25 49.70 49.70 48.18 48.18 0.0M
2021-05-21 46.70 47.22 46.70 46.83 0.0M
2021-05-20 44.01 45.00 43.97 45.00 0.0M
2021-05-19 43.26 43.98 42.45 43.98 0.0M
2021-05-18 44.53 45.11 44.41 45.11 0.0M
2021-05-17 43.41 43.42 42.95 42.95 0.0M
2021-05-14 42.00 43.39 42.00 43.39 0.0M
2021-05-13 42.46 43.28 42.46 43.28 0.0M
2021-05-12 43.09 43.12 42.76 42.76 0.0M
2021-05-11 42.01 42.98 40.08 42.98 0.0M
2021-05-10 44.78 44.78 41.91 41.93 0.0M
2021-05-07 43.56 45.39 43.56 45.39 0.0M
2021-05-06 45.01 45.05 43.02 43.02 0.0M
2021-05-05 46.61 46.88 45.86 46.63 0.0M
2021-05-04 48.82 48.82 44.45 44.45 0.0M
2021-05-03 51.21 51.49 50.20 50.20 0.0M
2021-04-30 50.50 51.11 50.40 50.40 0.0M
2021-04-29 51.99 51.99 51.13 51.34 0.0M
2021-04-28 49.58 49.74 49.35 49.35 0.0M
2021-04-27 48.47 49.55 48.47 49.55 0.0M
2021-04-26 50.55 51.00 48.74 49.86 0.0M
2021-04-23 49.70 50.40 47.99 47.99 0.0M
2021-04-22 48.55 49.36 47.68 47.68 0.0M
2021-04-21 47.70 48.46 47.70 48.46 0.0M
2021-04-20 50.04 50.16 47.94 47.94 0.0M
2021-04-19 51.44 51.49 50.06 50.06 0.0M
2021-04-16 52.85 52.85 50.90 50.90 0.0M
2021-04-15 52.34 53.16 51.97 52.98 0.0M
2021-04-14 52.77 54.60 52.77 53.34 0.0M
2021-04-13 52.18 52.63 51.98 52.16 0.0M
2021-04-12 53.64 53.64 51.62 51.62 0.0M
2021-04-09 53.63 53.63 52.89 53.18 0.0M
2021-04-08 51.62 52.57 51.51 52.01 0.0M
2021-04-07 47.63 51.00 47.63 50.63 0.0M
2021-04-06 46.49 49.03 46.07 47.95 0.0M
2021-04-01 44.90 45.86 44.90 45.86 0.0M
2021-03-31 41.89 44.38 41.89 44.38 0.0M
2021-03-30 41.51 42.53 41.51 42.53 0.0M
2021-03-29 43.90 43.90 41.89 41.89 0.0M
2021-03-26 43.49 44.23 43.01 43.43 0.0M
2021-03-25 42.50 43.40 41.50 41.97 0.0M
2021-03-24 46.93 47.28 43.96 43.96 0.0M
2021-03-23 47.92 48.00 47.39 47.39 0.0M
2021-03-22 49.59 49.71 45.77 48.08 0.0M
2021-03-19 49.50 49.85 48.71 48.71 0.0M
2021-03-18 54.05 54.05 49.91 49.91 0.0M
2021-03-17 51.56 52.58 50.00 51.31 0.0M
2021-03-16 53.20 54.08 51.88 51.88 0.0M
2021-03-15 52.79 53.17 52.28 53.17 0.0M
2021-03-12 50.10 50.47 48.77 50.47 0.0M
2021-03-11 46.23 49.58 46.23 49.40 0.0M
2021-03-10 47.05 48.02 47.05 48.02 0.0M
2021-03-09 45.22 47.62 44.77 46.92 0.0M
2021-03-08 48.66 48.66 46.86 47.11 0.0M
2021-03-05 47.73 48.63 44.17 47.03 0.0M
2021-03-04 48.39 50.47 48.00 49.78 0.0M
2021-03-03 53.30 54.10 50.36 50.36 0.0M
2021-03-02 54.94 56.08 54.35 54.35 0.0M
2021-03-01 54.78 56.03 53.47 53.70 0.0M
2021-02-26 51.53 54.50 51.53 54.17 0.0M
2021-02-25 57.21 57.21 52.47 52.47 0.0M
2021-02-24 58.60 60.01 57.78 57.78 0.0M
2021-02-23 52.18 55.07 47.01 53.91 0.0M
2021-02-22 55.44 55.48 53.60 54.18 0.0M
2021-02-19 51.66 53.78 51.66 53.62 0.0M
2021-02-18 51.70 51.70 51.27 51.37 0.0M
2021-02-17 51.62 52.14 51.62 51.98 0.0M
2021-02-16 51.49 52.81 51.41 52.81 0.0M
2021-02-15 51.46 51.69 51.24 51.42 0.0M
2021-02-12 50.97 51.95 50.85 51.47 0.0M
2021-02-11 51.47 53.49 51.47 53.16 0.0M
2021-02-10 51.66 52.23 51.02 51.54 0.0M
2021-02-09 51.09 52.84 51.09 51.95 0.0M
2021-02-08 53.68 54.50 51.27 52.41 0.0M
2021-02-05 44.61 51.25 44.61 51.14 0.0M
2021-02-04 49.21 50.24 48.99 49.18 0.0M
2021-02-03 49.50 50.67 48.56 48.56 0.0M
2021-02-02 47.00 49.30 47.00 47.85 0.0M
2021-02-01 44.00 45.72 43.52 45.72 0.0M
2021-01-29 42.86 43.00 42.41 42.41 0.0M
2021-01-28 39.50 44.88 39.50 44.61 0.0M
2021-01-27 43.86 44.38 41.49 41.52 0.0M
2021-01-26 44.37 44.37 43.32 44.23 0.0M
2021-01-25 44.54 44.76 43.19 43.19 0.0M
2021-01-22 44.18 44.18 43.84 44.01 0.0M
2021-01-21 43.69 44.95 43.15 44.54 0.0M
2021-01-20 41.97 42.02 41.37 41.83 0.0M
2021-01-19 42.58 42.58 40.54 41.14 0.0M
2021-01-18 42.20 42.40 42.07 42.19 0.0M
2021-01-15 40.53 41.80 40.07 41.30 0.0M
2021-01-14 44.27 44.27 40.00 40.00 0.0M
2021-01-13 46.67 47.03 45.45 45.61 0.0M
2021-01-12 44.88 45.95 44.88 45.78 0.0M
2021-01-11 42.88 45.66 42.62 45.16 0.0M
2021-01-08 42.63 43.67 42.63 42.97 0.0M
2021-01-07 40.51 40.98 40.51 40.98 0.0M
2021-01-06 40.24 41.15 40.24 40.93 0.0M
2021-01-05 40.70 40.89 40.16 40.84 0.0M
2021-01-04 40.65 41.21 40.12 40.12 0.0M