Snap-on Inc (SPU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 249.60 | 250.20 | 246.90 | 248.50 | 248.50 | 15 |
| 20 Jun 2024 | 249.60 | 250.40 | 249.60 | 250.10 | 250.10 | - |
| 19 Jun 2024 | 249.40 | 249.40 | 249.00 | 249.00 | 249.00 | - |
| 18 Jun 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 17 Jun 2024 | 244.60 | 245.80 | 244.60 | 245.80 | 245.80 | - |
| 14 Jun 2024 | 249.20 | 249.20 | 245.00 | 245.00 | 245.00 | 110 |
| 13 Jun 2024 | 247.10 | 249.00 | 246.40 | 247.30 | 247.30 | - |
| 12 Jun 2024 | 246.20 | 246.20 | 246.10 | 246.10 | 246.10 | - |
| 11 Jun 2024 | 247.40 | 247.40 | 246.10 | 246.10 | 246.10 | - |
| 10 Jun 2024 | 248.10 | 248.30 | 248.10 | 248.30 | 248.30 | - |
| 07 Jun 2024 | 245.10 | 245.80 | 245.10 | 245.80 | 245.80 | - |
| 06 Jun 2024 | 246.10 | 246.10 | 244.20 | 245.10 | 245.10 | - |
| 05 Jun 2024 | 244.90 | 245.10 | 244.60 | 245.10 | 245.10 | - |
| 04 Jun 2024 | 245.20 | 245.20 | 244.70 | 245.10 | 245.10 | - |
| 03 Jun 2024 | 250.90 | 250.90 | 250.40 | 250.60 | 250.60 | - |
| 31 May 2024 | 246.60 | 247.00 | 245.80 | 246.50 | 246.50 | - |
| 30 May 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
| 29 May 2024 | 247.10 | 247.10 | 242.60 | 242.60 | 242.60 | - |
| 28 May 2024 | 248.70 | 249.20 | 247.90 | 247.90 | 247.90 | - |
| 27 May 2024 | 249.10 | 249.30 | 248.70 | 249.30 | 249.30 | - |
| 24 May 2024 | 249.00 | 250.10 | 248.50 | 248.50 | 248.50 | - |
| 23 May 2024 | 254.10 | 254.10 | 249.30 | 249.50 | 249.50 | - |
| 22 May 2024 | 253.10 | 253.70 | 253.10 | 253.70 | 253.70 | - |
| 21 May 2024 | 255.50 | 255.50 | 251.70 | 254.30 | 254.30 | - |
| 20 May 2024 | 255.70 | 257.90 | 255.70 | 257.90 | 257.90 | 10 |
| 17 May 2024 | 251.90 | 254.60 | 251.90 | 253.90 | 253.90 | 10 |
| 17 May 2024 | 1.86 Dividend | |||||
| 16 May 2024 | 256.50 | 257.30 | 256.50 | 257.10 | 255.24 | - |
| 15 May 2024 | 257.10 | 259.30 | 256.60 | 256.70 | 254.84 | 100 |
| 14 May 2024 | 258.30 | 258.30 | 257.70 | 257.70 | 255.84 | - |
| 13 May 2024 | 260.10 | 260.30 | 256.10 | 256.10 | 254.25 | - |
| 10 May 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 258.02 | - |
| 09 May 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 253.95 | - |
| 08 May 2024 | 257.00 | 257.00 | 254.00 | 254.10 | 252.26 | - |
| 07 May 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 252.26 | - |
| 06 May 2024 | 250.90 | 251.20 | 250.90 | 251.20 | 249.38 | - |
| 03 May 2024 | 249.20 | 250.00 | 245.30 | 246.90 | 245.11 | 70 |
| 02 May 2024 | 250.00 | 250.90 | 249.90 | 249.90 | 248.09 | 10 |
| 30 Apr 2024 | 252.90 | 252.90 | 250.20 | 250.20 | 248.39 | - |
| 29 Apr 2024 | 252.20 | 253.10 | 251.00 | 251.00 | 249.18 | - |
| 26 Apr 2024 | 251.70 | 251.70 | 251.30 | 251.30 | 249.48 | - |
| 25 Apr 2024 | 254.00 | 254.00 | 250.30 | 250.30 | 248.49 | - |
| 24 Apr 2024 | 253.20 | 254.10 | 253.00 | 253.00 | 251.17 | - |
| 23 Apr 2024 | 251.50 | 252.10 | 251.30 | 251.30 | 249.48 | - |
| 22 Apr 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 250.08 | - |
| 19 Apr 2024 | 243.90 | 253.00 | 243.90 | 248.70 | 246.90 | 52 |
| 18 Apr 2024 | 265.20 | 265.20 | 264.50 | 264.50 | 262.59 | - |
| 17 Apr 2024 | 265.10 | 265.60 | 261.90 | 261.90 | 260.01 | - |
| 16 Apr 2024 | 267.90 | 267.90 | 261.60 | 263.20 | 261.30 | 13 |
| 15 Apr 2024 | 271.90 | 273.00 | 267.30 | 267.40 | 265.47 | - |
| 12 Apr 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 269.34 | - |
| 11 Apr 2024 | 270.90 | 270.90 | 268.00 | 268.50 | 266.56 | - |
| 10 Apr 2024 | 270.00 | 275.10 | 270.00 | 270.40 | 268.44 | 30 |
| 09 Apr 2024 | 269.40 | 269.40 | 266.40 | 266.40 | 264.47 | - |
| 08 Apr 2024 | 269.30 | 274.00 | 269.30 | 274.00 | 272.02 | 20 |
| 05 Apr 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 268.25 | - |
| 04 Apr 2024 | 269.20 | 269.20 | 268.90 | 268.90 | 266.95 | 20 |
| 03 Apr 2024 | 270.00 | 270.00 | 268.40 | 268.40 | 266.46 | - |
| 02 Apr 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 271.52 | - |
| 28 Mar 2024 | 274.00 | 275.00 | 274.00 | 275.00 | 273.01 | - |
| 27 Mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.55 | - |
| 26 Mar 2024 | 269.00 | 270.00 | 269.00 | 270.00 | 268.05 | 20 |
| 25 Mar 2024 | 269.00 | 269.50 | 269.00 | 269.00 | 267.05 | - |
| 22 Mar 2024 | 270.00 | 270.50 | 266.50 | 270.00 | 268.05 | - |
| 21 Mar 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 265.56 | - |
| 20 Mar 2024 | 266.00 | 267.00 | 264.00 | 267.00 | 265.07 | 20 |
| 19 Mar 2024 | 264.50 | 266.00 | 263.50 | 266.00 | 264.08 | - |
| 18 Mar 2024 | 265.50 | 265.50 | 263.00 | 264.50 | 262.59 | - |
| 15 Mar 2024 | 267.00 | 268.50 | 267.00 | 268.50 | 266.56 | 15 |
| 14 Mar 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.55 | - |
| 13 Mar 2024 | 269.50 | 270.00 | 264.50 | 269.00 | 267.05 | - |
| 12 Mar 2024 | 267.00 | 270.00 | 267.00 | 270.00 | 268.05 | - |
| 11 Mar 2024 | 269.00 | 270.50 | 268.00 | 270.50 | 268.54 | - |
| 08 Mar 2024 | 269.00 | 270.50 | 264.50 | 270.50 | 268.54 | 100 |
| 07 Mar 2024 | 261.00 | 268.50 | 261.00 | 268.50 | 266.56 | 41 |
| 06 Mar 2024 | 260.00 | 262.00 | 257.50 | 257.50 | 255.64 | - |
| 05 Mar 2024 | 260.50 | 263.50 | 259.50 | 261.50 | 259.61 | - |
| 04 Mar 2024 | 255.00 | 262.00 | 255.00 | 262.00 | 260.10 | - |
| 01 Mar 2024 | 255.00 | 255.00 | 250.50 | 250.50 | 248.69 | 5 |
| 29 Feb 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 251.67 | - |
| 28 Feb 2024 | 252.50 | 254.50 | 251.50 | 254.50 | 252.66 | - |
| 27 Feb 2024 | 249.50 | 251.00 | 246.00 | 251.00 | 249.18 | 20 |
| 26 Feb 2024 | 250.00 | 250.00 | 245.50 | 245.50 | 243.72 | 16 |
| 23 Feb 2024 | 249.00 | 249.00 | 245.50 | 245.50 | 243.72 | - |
| 23 Feb 2024 | 1.86 Dividend | |||||
| 22 Feb 2024 | 249.50 | 250.00 | 248.50 | 249.00 | 245.35 | - |
| 21 Feb 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 246.34 | 11 |
| 20 Feb 2024 | 248.00 | 248.00 | 243.00 | 248.00 | 244.37 | 10 |
| 19 Feb 2024 | 248.50 | 249.00 | 248.00 | 248.00 | 244.37 | - |
| 16 Feb 2024 | 249.50 | 250.00 | 245.00 | 245.00 | 241.41 | 7 |
| 15 Feb 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 241.90 | - |
| 14 Feb 2024 | 244.00 | 247.00 | 244.00 | 247.00 | 243.38 | 15 |
| 13 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 244.37 | - |
| 12 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 240.43 | 50 |
| 09 Feb 2024 | 246.50 | 246.50 | 240.00 | 240.00 | 236.48 | 5 |
| 08 Feb 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 268.51 | - |
| 07 Feb 2024 | 272.50 | 272.50 | 271.00 | 271.00 | 267.03 | - |
| 06 Feb 2024 | 270.50 | 271.50 | 270.00 | 270.00 | 266.04 | 55 |
| *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.