learnd SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.280 | 1.420 | 1.280 | 1.420 | 1.420 | 300 |
| 2026-10-21 | 1.330 | 1.330 | 1.260 | 1.270 | 1.270 | 300 |
| 2026-10-20 | 1.470 | 1.470 | 1.390 | 1.390 | 1.390 | 872 |
| 2026-10-19 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 1,587 |
| 2026-10-16 | 1.620 | 1.620 | 1.460 | 1.460 | 1.460 | 1,587 |
| 2026-10-15 | 1.700 | 1.770 | 1.700 | 1.720 | 1.720 | 5,217 |
| 2026-10-14 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 2 |
| 2026-10-13 | 2.000 | 2.020 | 1.830 | 1.830 | 1.830 | 2 |
| 2026-10-12 | 2.180 | 2.180 | 2.080 | 2.080 | 2.080 | 687 |
| 2026-10-09 | 2.260 | 2.260 | 2.180 | 2.200 | 2.200 | 2,578 |
| 2026-10-08 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-10-07 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-10-06 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-10-05 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-10-02 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-10-01 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-30 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-29 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-28 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-25 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-24 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-23 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-09-22 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-09-21 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-09-18 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-09-17 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-09-16 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2026-09-15 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-14 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-11 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-10 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-09 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-08 | 2.260 | 2.340 | 2.260 | 2.260 | 2.260 | 20 |
| 2026-09-07 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1 |
| 2026-09-04 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1 |
| 2026-09-03 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1 |
| 2026-09-02 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1 |
| 2026-09-01 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1 |
| 2026-08-31 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1 |
| 2026-08-28 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 19 |
| 2026-08-27 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 19 |
| 2026-08-26 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 19 |
| 2026-08-25 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 19 |
| 2026-08-24 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 19 |
| 2026-08-21 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 19 |
| 2026-08-20 | 2.340 | 2.340 | 2.280 | 2.280 | 2.280 | 19 |
| 2026-08-19 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 50 |
| 2026-08-18 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 50 |
| 2026-08-17 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 50 |
| 2026-08-14 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 50 |
| 2026-08-13 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 50 |
| 2026-08-12 | 2.180 | 2.260 | 2.180 | 2.260 | 2.260 | 50 |
| 2026-08-11 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 2 |
| 2026-08-10 | 2.180 | 2.260 | 2.180 | 2.260 | 2.260 | 2 |
| 2026-08-07 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 595 |
| 2026-08-06 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 595 |
| 2026-08-05 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 595 |
| 2026-08-04 | 2.340 | 2.340 | 2.300 | 2.300 | 2.300 | 595 |
| 2026-08-03 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 42 |
| 2026-07-31 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 42 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.