Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Snap Inc. (SNAP.VI)

7.33
+0.02
+(0.30%)
As of 1:00:26 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20257.367.367.337.337.33-
May 2, 20256.927.316.887.317.312,771
Apr 30, 20256.906.936.706.806.806,812
Apr 29, 20257.767.947.767.947.944,163
Apr 28, 20257.577.717.567.717.711,933
Apr 25, 20257.547.597.427.597.595,409
Apr 24, 20257.037.266.937.267.262,426
Apr 23, 20257.037.226.946.946.947,420
Apr 22, 20256.706.846.696.846.841,264
Apr 17, 20256.886.886.756.856.851,104
Apr 16, 20256.786.886.706.876.873,434
Apr 15, 20257.007.026.977.027.022,503
Apr 14, 20257.067.246.996.996.994,025
Apr 11, 20257.057.056.766.976.9713,227
Apr 10, 20257.897.917.107.107.106,623
Apr 9, 20256.536.806.406.676.6719,410
Apr 8, 20257.207.387.067.067.068,306
Apr 7, 20256.867.146.817.067.0616,505
Apr 4, 20257.267.476.937.477.473,639
Apr 3, 20257.717.807.357.357.353,688
Apr 2, 20258.278.278.038.218.212,170
Apr 1, 20258.058.338.058.338.331,221
Mar 31, 20258.078.097.917.917.911,665
Mar 28, 20258.448.498.258.258.25952
Mar 27, 20258.768.768.538.568.561,904
Mar 26, 20258.958.958.748.748.74-
Mar 25, 20258.858.858.788.838.83-
Mar 24, 20258.788.868.738.778.771,904
Mar 21, 20258.538.598.388.568.561,342
Mar 20, 20258.368.768.238.628.624,416
Mar 19, 20258.018.228.018.228.22952
Mar 18, 20258.228.268.008.008.001,018
Mar 17, 20257.968.137.958.138.13-
Mar 14, 20257.827.907.787.907.90229
Mar 13, 20258.168.207.877.877.87952
Mar 12, 20258.198.278.158.158.15952
Mar 11, 20258.368.398.218.248.24400
Mar 10, 20258.918.918.488.528.521,523
Mar 7, 20258.878.918.698.698.69700
Mar 6, 20259.039.098.869.099.0929
Mar 5, 20259.109.118.878.878.87976
Mar 4, 20259.359.358.978.978.97501
Mar 3, 20259.879.879.699.699.69800
Feb 28, 20259.609.769.529.769.761,164
Feb 27, 20259.759.839.749.839.83754
Feb 26, 20259.9810.079.769.769.761,105
Feb 25, 20259.909.909.649.649.64952
Feb 24, 20259.969.979.909.909.9092
Feb 21, 202510.2310.2910.1010.1010.10-
Feb 20, 202510.3210.3310.2110.2110.21-
Feb 19, 202510.5410.5710.4910.4910.49-
Feb 18, 202510.3910.4310.3710.3710.37-
Feb 17, 202510.3610.3610.3010.3210.32-
Feb 14, 202510.7710.7710.5410.5410.54-
Feb 13, 202510.3110.6410.3110.6410.64-
Feb 12, 202510.4210.5710.3810.4210.42850
Feb 11, 202510.3910.3910.0810.3110.311,053
Feb 10, 202510.5910.6410.4810.4810.48961
Feb 7, 202510.3310.4310.2610.4310.43-
Feb 6, 202510.3210.3210.0810.3210.32-
Feb 5, 202511.8211.8210.3810.3810.385,560
Feb 4, 202510.8811.2010.8211.2011.203,060
Feb 3, 202510.7510.9110.7310.9110.912,044
Jan 31, 202510.9611.1210.9511.1111.11-
Jan 30, 202511.1511.2410.7910.7910.79-
Jan 29, 202510.7310.9310.7310.9310.931,904
Jan 28, 202510.4210.4710.4210.4710.4718
Jan 27, 202510.1710.429.9810.4210.42188
Jan 24, 202510.1610.3010.1410.3010.30-
Jan 23, 202510.0710.2310.0110.2310.231,952
Jan 22, 202510.2310.3110.2110.3110.31-
Jan 21, 202510.4810.5810.3410.3410.341,293
Jan 20, 202510.7110.8210.6810.7410.74952
Jan 17, 202511.0011.0610.7310.7310.73952
Jan 16, 202511.4711.4711.0711.0711.07-
Jan 15, 202511.0111.9711.0111.9711.972,856
Jan 14, 202511.6911.7311.1411.1411.145,243
Jan 13, 202512.2612.2811.8411.8411.844,151
Jan 10, 202511.7512.8111.5212.8112.813,344
Jan 9, 202511.6011.6811.6011.6811.68-
Jan 8, 202512.1612.1811.8911.9611.962,116
Jan 7, 202512.0012.2311.9712.0912.09952
Jan 6, 202511.6011.9411.6011.9411.94617
Jan 3, 202510.9911.3810.9411.3811.38100
Jan 2, 202510.5010.8110.5010.8110.81-
Dec 30, 202410.5210.5410.3510.3510.351,115
Dec 27, 202410.7510.7610.5110.5110.51-
Dec 23, 202411.0711.0710.6910.6910.6981
Dec 20, 202410.8210.9410.5710.9410.941,078
Dec 19, 202411.0211.0810.9210.9610.962,205
Dec 18, 202410.6910.7410.4810.4810.481,026
Dec 17, 202410.8310.8710.6610.6610.66524
Dec 16, 202410.8010.8710.7610.8710.87207
Dec 13, 202410.9610.9710.5910.7010.70573
Dec 12, 202411.4911.4911.0511.0511.05-
Dec 11, 202411.8611.9111.6911.6911.69-
Dec 10, 202411.8411.9011.6611.6611.662,171
Dec 9, 202411.9211.9211.6711.6711.671,023
Dec 6, 202411.4712.2411.4411.8911.8917,979
Dec 5, 202412.0212.0411.2411.2411.242,046
Dec 4, 202412.3212.4012.0412.0412.0420
Dec 3, 202411.5112.3511.4812.3412.341,037
Dec 2, 202411.2211.4311.1911.4311.43-
Nov 29, 202411.0611.2711.0111.2711.27121
Nov 28, 202410.8911.1110.8911.0411.041,036
Nov 27, 202411.0311.0310.8710.8710.87-
Nov 26, 202411.0711.0810.9711.0011.00120
Nov 25, 202410.9511.3710.9411.3711.371,490
Nov 22, 202410.1310.4210.1310.4210.42-
Nov 21, 202410.0610.1710.0210.0510.0541
Nov 20, 20249.9810.019.9710.0110.011,023
Nov 19, 20249.989.989.859.919.911,690
Nov 18, 202410.1710.179.989.989.98-
Nov 15, 202410.1510.1510.0810.0810.08-
Nov 14, 202410.5210.5910.3410.3410.34350
Nov 13, 202410.5410.6810.4910.5810.5810
Nov 12, 202411.2511.2510.7310.8110.812,051
Nov 11, 202411.3211.4511.2711.4511.4511
Nov 8, 202411.5811.5811.2711.2711.27-
Nov 7, 202411.0211.3510.9411.3511.352,406
Nov 6, 202411.5211.6410.9310.9810.988,334
Nov 5, 202411.1411.2011.0711.0711.07-
Nov 4, 202411.3711.4711.2311.3111.311,515
Nov 1, 202411.2011.8511.2011.8511.851,093
Oct 31, 202411.3611.5211.3611.3711.371,294
Oct 30, 202411.1311.6710.6111.3311.3321,717
Oct 29, 20249.969.989.889.939.931,233
Oct 28, 20249.769.999.769.889.882,636
Oct 25, 20249.529.719.509.719.71261
Oct 24, 20249.509.529.409.479.473,148
Oct 23, 20249.479.619.369.369.364,628
Oct 22, 20249.599.599.259.259.25129
Oct 21, 20249.669.679.529.529.523
Oct 18, 20249.749.749.649.649.64-
Oct 17, 20249.979.989.709.709.702,046
Oct 16, 202410.1910.199.869.999.991,023
Oct 15, 202410.1310.1710.1010.1710.17-
Oct 14, 202410.1910.2710.0810.0810.081,023
Oct 11, 20249.7710.049.7210.0410.04-
Oct 10, 20249.779.879.649.879.87100
Oct 9, 20249.719.809.709.809.80-
Oct 8, 20249.639.679.549.679.672,846
Oct 7, 20249.839.899.649.669.661,023
Oct 4, 20249.719.999.719.729.72-
Oct 3, 20249.849.939.649.939.93306
Oct 2, 20249.349.709.329.709.701,042
Oct 1, 20249.659.809.489.489.481,313
Sep 30, 20249.729.769.699.709.70844
Sep 27, 20249.539.819.519.789.782,391
Sep 26, 20249.629.779.499.499.491,344
Sep 25, 20249.369.609.369.539.53645
Sep 24, 20249.189.419.189.399.392,560
Sep 23, 20249.069.159.029.099.091,994
Sep 20, 20248.998.998.928.968.9616
Sep 19, 20248.989.148.859.149.14294
Sep 18, 20248.548.648.468.648.64-
Sep 17, 20248.668.858.668.798.79640
Sep 16, 20248.628.628.308.308.30640
Sep 13, 20248.458.818.458.808.80640
Sep 12, 20248.228.468.198.468.46640
Sep 11, 20247.738.057.738.058.055
Sep 10, 20247.727.757.637.637.63-
Sep 9, 20247.847.887.747.747.74-
Sep 6, 20247.998.017.677.677.67-
Sep 5, 20247.967.997.907.907.90640
Sep 4, 20247.948.067.948.068.06-
Sep 3, 20248.448.458.178.178.17-
Sep 2, 20248.408.448.388.448.44-
Aug 30, 20248.388.448.318.318.31640
Aug 29, 20248.258.468.258.468.46-
Aug 28, 20248.518.548.248.248.24-
Aug 27, 20248.448.498.378.498.49-
Aug 26, 20248.558.558.428.528.52840
Aug 23, 20248.358.448.358.408.40-
Aug 22, 20248.508.528.448.448.44-
Aug 21, 20248.548.558.478.478.47640
Aug 20, 20248.558.648.498.648.64-
Aug 19, 20248.358.448.288.448.44100
Aug 16, 20248.508.518.288.288.28551
Aug 15, 20248.238.468.208.468.46-
Aug 14, 20248.458.528.238.238.23640
Aug 13, 20248.288.568.288.568.56-
Aug 12, 20248.338.338.228.228.22-
Aug 9, 20248.288.288.158.228.22500
Aug 8, 20247.628.037.618.038.031,920
Aug 7, 20247.898.037.897.947.945,970
Aug 6, 20248.278.377.877.877.872,942
Aug 5, 20248.608.607.668.078.0711,968
Aug 2, 20249.829.838.708.708.704,687
Aug 1, 202412.9712.9712.2812.2812.28650
Jul 31, 202411.9312.2311.7912.2312.23694
Jul 30, 202412.3312.3512.1112.1112.11-
Jul 29, 202412.4112.4612.2512.2512.25-
Jul 26, 202412.5312.6312.2812.2812.28-
Jul 25, 202412.6012.6012.3612.3612.36640
Jul 24, 202412.9713.0212.8112.8112.81-
Jul 23, 202413.8114.1313.5913.5913.594,087
Jul 22, 202413.2913.4413.2913.4113.41677
Jul 19, 202413.3513.3713.1913.3713.371,626
Jul 18, 202413.4813.6213.2013.2013.201,927
Jul 17, 202414.6714.6713.9513.9513.95643
Jul 16, 202414.9115.0214.6514.6514.65-
Jul 15, 202414.9515.0414.8715.0315.0386
Jul 12, 202415.1115.1314.7114.8914.891,322
Jul 11, 202415.5415.5715.3415.3415.34-
Jul 10, 202415.4515.5415.4515.5415.54-
Jul 9, 202415.3015.3715.2515.2515.25-
Jul 8, 202415.1015.1515.0415.0415.04-
Jul 5, 202414.5614.7714.4614.7714.77640
Jul 4, 202414.7214.7214.7014.7014.70-
Jul 3, 202415.1015.1014.6514.6514.65-
Jul 2, 202414.9514.9514.9314.9314.93-
Jul 1, 202415.5215.5214.8214.8214.82-
Jun 28, 202415.5615.5615.4315.4315.43-
Jun 27, 202415.7015.7115.5415.6315.631,220
Jun 26, 202415.6815.6815.5915.6415.64950
Jun 25, 202414.6614.9514.5014.9514.951,900
Jun 24, 202414.4514.5514.4514.5514.55-
Jun 21, 202414.3714.4214.3714.4214.42-
Jun 20, 202414.7714.7714.4414.4414.44684
Jun 19, 202414.7814.7814.6914.6914.69-
Jun 18, 202414.7814.9114.7814.9114.91-
Jun 17, 202414.6014.6314.2614.2614.2639
Jun 14, 202414.5014.5014.4414.4414.44-
Jun 13, 202414.6314.6314.4514.4514.45-
Jun 12, 202414.4514.7114.4514.7114.71-
Jun 11, 202414.1014.1014.0614.0614.06-
Jun 10, 202414.4714.4714.2914.2914.29100
Jun 7, 202413.9514.3013.9514.3014.30-
Jun 6, 202413.9913.9913.8513.9313.93108
Jun 5, 202413.7013.9813.7013.9813.981,151
Jun 4, 202413.9713.9713.6313.6313.63-
Jun 3, 202413.9314.0913.9314.0914.09950
May 31, 202413.9713.9713.8713.8713.87-
May 30, 202413.9413.9413.9413.9413.94-
May 29, 202414.0014.0914.0014.0914.09-
May 28, 202414.0814.1814.0814.1814.18-
May 27, 202414.0314.0614.0314.0614.06-
May 24, 202414.0914.1414.0914.1414.14-
May 23, 202414.7614.7614.3214.3214.32950
May 22, 202414.3914.5514.3914.5514.55-
May 21, 202415.1315.1314.5014.5014.50-
May 20, 202414.8015.0114.8015.0115.0153
May 17, 202414.7614.8114.7614.8114.81-
May 16, 202414.8814.8814.6014.6014.6029
May 15, 202414.4314.4614.4314.4614.46-
May 14, 202414.5714.5714.4314.4314.43-
May 13, 202414.8714.8714.6714.6714.67-
May 10, 202415.3715.4214.8114.8114.81118
May 9, 202415.5515.5515.3215.3215.32-
May 8, 202415.8815.8815.2415.6415.645,916
May 7, 202415.6415.9215.5315.9215.92100
May 6, 202415.1315.2415.1315.2415.24-

Related Tickers

W1BO34.SA Weibo Corporation
11.89
+3.03%
 
WBN.MX Weibo Corporation
156.00
-1.27%
 
2WB.SG Weibo Corp
7.34
0.00%
 
2WBA.F Weibo Corporation
7.25
-1.36%
 
2WBA.SG Weibo Corp
7.30
-0.68%
 
0A2Z.IL Tencent Music Entertainment Group
14.23
+58.12%
 
B1CB.F Baidu, Inc.
10.00
+1.16%
 
NNND.VI Tencent Holdings Limited
56.65
+0.98%
 
B1CB.BE Baidu Inc
9.88
-1.65%
 
TCTZF Tencent Holdings Limited
64.40
+1.42%