UK markets open in 1 hour 29 minutes
NIKKEI 225
39,088.83 +284.18 (+0.73%) HANG SENG
18,106.79 +79.08 (+0.44%) CRUDE OIL
81.68 +0.05 (+0.06%) GOLD FUTURES
2,339.80 -4.60 (-0.20%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,275.39 -993.29 (-2.02%)
Schneider National, Inc. (SNIA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1 |
| 21 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 20 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 19 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 17 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 14 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 13 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 12 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 11 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 10 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 07 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 07 Jun 2024 | 0.095 Dividend | |||||
| 06 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 05 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 04 Jun 2024 | 20.20 | 20.80 | 20.20 | 20.80 | 20.70 | - |
| 03 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 31 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | - |
| 30 May 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.31 | - |
| 29 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 28 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - |
| 27 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - |
| 24 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - |
| 23 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 22 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | - |
| 21 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 20 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 17 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 16 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 15 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 14 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | - |
| 13 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | - |
| 10 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | - |
| 09 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 08 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 07 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | - |
| 06 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - |
| 03 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | - |
| 02 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | - |
| 30 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | - |
| 29 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | - |
| 26 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | - |
| 25 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | - |
| 24 Apr 2024 | 19.40 | 19.50 | 19.40 | 19.50 | 19.41 | - |
| 23 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | - |
| 22 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | - |
| 19 Apr 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.11 | - |
| 18 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.91 | - |
| 17 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 16 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - |
| 15 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | - |
| 12 Apr 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.11 | - |
| 11 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - |
| 10 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | - |
| 09 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | - |
| 08 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | - |
| 05 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 04 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 03 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 02 Apr 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.31 | - |
| 28 Mar 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.70 | - |
| 27 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 26 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 25 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 22 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | - |
| 21 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 20 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | - |
| 19 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | - |
| 18 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 15 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 14 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | - |
| 12 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | - |
| 11 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | - |
| 08 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | - |
| 07 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| 07 Mar 2024 | 0.095 Dividend | |||||
| 06 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | - |
| 05 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | - |
| 04 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | - |
| 01 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - |
| 29 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | - |
| 28 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | - |
| 27 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - |
| 26 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - |
| 23 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | - |
| 22 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.40 | - |
| 21 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.20 | - |
| 20 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | - |
| 19 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | - |
| 16 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - |
| 15 Feb 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 21.80 | - |
| 14 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - |
| 13 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | - |
| 12 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - |
| 09 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - |
| 08 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | - |
| 07 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - |
| 06 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | - |
| 05 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.