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

Dusseldorf - Delayed Quote EUR

Snam SpA (SNM.DU)

Compare
4.4950
-0.0500
(-1.10%)
As of 4:31:19 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20254.49904.51204.47704.49504.4950-
Apr 8, 20254.66004.66004.54504.54504.5450-
Apr 7, 20254.62104.63204.60704.60704.6070-
Apr 4, 20254.90105.00604.78304.80304.8030-
Apr 3, 20254.67904.92804.67904.90904.9090-
Apr 2, 20254.78104.78604.76804.78604.7860-
Apr 1, 20254.77804.79004.75004.77204.7720-
Mar 31, 20254.68804.79804.68804.76804.7680-
Mar 28, 20254.61804.74804.61804.74204.7420-
Mar 27, 20254.56504.65404.56504.63104.6310-
Mar 26, 20254.62004.63304.56504.56504.5650-
Mar 25, 20254.60404.65104.60404.60604.6060-
Mar 24, 20254.65604.65604.56004.56004.5600-
Mar 21, 20254.59904.63404.59904.60704.6070-
Mar 20, 20254.58404.61904.58404.60104.6010-
Mar 19, 20254.57004.60704.57004.57804.5780-
Mar 18, 20254.62104.62104.56904.56904.5690-
Mar 17, 20254.50504.60904.50504.60904.6090-
Mar 14, 20254.59204.59204.50904.50904.5090-
Mar 13, 20254.54004.58204.54004.55704.5570-
Mar 12, 20254.60304.60304.54004.54004.5400-
Mar 11, 20254.64504.64504.59404.59404.5940-
Mar 10, 20254.50704.61304.50704.58904.5890-
Mar 7, 20254.39004.50104.39004.50104.5010100
Mar 6, 20254.47704.47704.37604.40304.4030-
Mar 5, 20254.67304.67304.46104.46104.4610-
Mar 4, 20254.53904.69804.53904.67204.6720-
Mar 3, 20254.66404.66404.56504.56504.5650-
Feb 28, 20254.53904.63604.53904.60404.6040-
Feb 27, 20254.58504.60604.58504.59404.5940-
Feb 26, 20254.59604.60204.55404.55404.5540-
Feb 25, 20254.48504.56804.48504.56804.5680-
Feb 24, 20254.47304.49504.47304.49504.4950-
Feb 21, 20254.41804.44604.41304.43404.4340-
Feb 20, 20254.42504.42504.39704.39704.3970-
Feb 19, 20254.39404.42104.39404.40604.4060-
Feb 18, 20254.39604.41304.38404.38404.3840-
Feb 17, 20254.35004.42804.35004.36604.3660-
Feb 14, 20254.46704.46704.41504.41504.4150-
Feb 13, 20254.45304.49004.43204.45104.4510-
Feb 12, 20254.44604.45404.41104.42504.4250-
Feb 11, 20254.44704.47904.42704.42704.4270100
Feb 10, 20254.47904.48604.44004.44004.4400-
Feb 7, 20254.44804.47704.44804.46404.4640-
Feb 6, 20254.50704.50704.44104.44104.4410-
Feb 5, 20254.44004.49004.44004.47804.4780-
Feb 4, 20254.44004.45604.44004.45104.4510-
Feb 3, 20254.33704.47204.33704.41904.4190-
Jan 31, 20254.46004.46004.42604.42604.4260-
Jan 30, 20254.46904.48004.45904.46004.4600-
Jan 29, 20254.53504.53504.44404.44404.4440-
Jan 28, 20254.44404.50904.44404.48404.4840-
Jan 27, 20254.34004.45904.34004.43304.4330-
Jan 24, 20254.40404.41104.34304.38404.3840-
Jan 23, 20254.29304.40504.29304.40504.4050-
Jan 22, 20254.38404.38404.29404.29404.2940-
Jan 21, 20254.20104.29104.20104.29104.2910-
Jan 20, 2025 0.1162 Dividend
Jan 20, 20254.21704.26504.19404.19404.1940-
Jan 17, 20254.37404.37504.35104.36004.2438-
Jan 16, 20254.38704.38704.32804.36704.2506-
Jan 15, 20254.34804.37904.34804.35304.2370-
Jan 14, 20254.35804.35804.31904.32604.2107-
Jan 13, 20254.27104.33104.27104.33104.2156-
Jan 10, 20254.31904.31904.28604.28904.1747-
Jan 9, 20254.28904.33604.28904.32004.2049-
Jan 8, 20254.32404.32404.28304.28604.1718-
Jan 7, 20254.28104.33704.28104.31904.2039-
Jan 6, 20254.34004.34004.28904.28904.1747-
Jan 3, 20254.31804.32404.30204.30204.1873-
Jan 2, 20254.24604.33304.24604.30004.1854-
Dec 30, 20244.23404.28104.23404.28104.1669-
Dec 27, 20244.23704.25004.20704.23404.1212-
Dec 23, 20244.21304.23704.19504.23704.1241-
Dec 20, 20244.19804.23104.15504.21204.0997-
Dec 19, 20244.18504.21604.18504.21604.1036-
Dec 18, 20244.29204.29204.24604.24604.1328-
Dec 17, 20244.29404.29504.27204.28504.1708-
Dec 16, 20244.28704.31704.28704.29504.1805-
Dec 13, 20244.30104.32104.28804.28804.1737-
Dec 12, 20244.36804.36804.29904.29904.1844-
Dec 11, 20244.36304.37604.34904.34904.2331-
Dec 10, 20244.35504.37404.34804.35904.2428-
Dec 9, 20244.42004.42504.36604.36604.2496-
Dec 6, 20244.42604.46004.42104.42104.3032-
Dec 5, 20244.43104.44904.42904.43904.3207-
Dec 4, 20244.42004.44804.41804.41804.3003-
Dec 3, 20244.38804.42204.38804.41304.2954-
Dec 2, 20244.35404.41004.35404.37704.2603-
Nov 29, 20244.28304.39704.28304.38504.2681-
Nov 28, 20244.39904.41004.38304.38504.2681-
Nov 27, 20244.40304.40304.35804.35804.2419-
Nov 26, 20244.32104.41604.32104.40504.2876-
Nov 25, 20244.40204.40204.33004.33004.2146-
Nov 22, 20244.27904.36804.27904.36804.2516-
Nov 21, 20244.31004.31004.27304.27304.1591-
Nov 20, 20244.33604.33604.28004.28004.1659-
Nov 19, 20244.31304.35504.29904.30504.1903-
Nov 18, 20244.30104.32404.29904.30604.1912-
Nov 15, 20244.26204.29204.26204.27304.1591-
Nov 14, 20244.18704.27304.18704.27304.1591-
Nov 13, 20244.16304.20704.16304.20704.0949-
Nov 12, 20244.16604.21504.16304.16304.0521-
Nov 11, 20244.22104.26804.19104.19104.0793-
Nov 8, 20244.19604.21604.17304.19104.0793-
Nov 7, 20244.31804.32604.18804.18804.0764-
Nov 6, 20244.44904.44904.30404.30404.1893-
Nov 5, 20244.39204.40404.38204.38204.2652-
Nov 4, 20244.43504.44104.38104.38104.2642-
Nov 1, 20244.40104.43704.40004.40404.2866-
Oct 31, 20244.41204.41204.37504.39204.2749-
Oct 30, 20244.44604.45304.42504.42504.3071-
Oct 29, 20244.54304.54304.45004.45004.3314-
Oct 28, 20244.49904.56004.49904.52104.40051,250
Oct 25, 20244.49904.49904.46004.46604.3470-
Oct 24, 20244.48904.50004.45704.45704.3382-
Oct 23, 20244.46204.48404.46204.46804.3489-
Oct 22, 20244.51104.51104.44004.45204.3333-
Oct 21, 20244.55204.55204.50504.50504.3849-
Oct 18, 20244.50304.55204.50304.55204.4307-
Oct 17, 20244.52004.55204.50004.50004.3801-
Oct 16, 20244.48304.51604.48304.50204.3820-
Oct 15, 20244.50104.53104.49004.49004.3703-
Oct 14, 20244.49104.50504.48304.48404.3645-
Oct 11, 20244.47104.48204.45404.47904.3596-
Oct 10, 20244.47404.47404.45404.46004.3411-
Oct 9, 20244.46004.49004.46004.46804.3489-
Oct 8, 20244.40704.44904.40704.44704.3285-
Oct 7, 20244.47904.47904.43604.44504.3265-
Oct 4, 20244.44904.47004.44904.46704.3479-
Oct 3, 20244.53504.55704.43904.43904.3207-
Oct 2, 20244.61104.61104.52304.54104.4200-
Oct 1, 20244.56804.61104.56204.58104.4589-
Sep 30, 20244.56404.58304.53404.55704.4355-
Sep 27, 20244.58204.59804.55104.55104.4297-
Sep 26, 20244.61904.61904.55904.56204.4404-
Sep 25, 20244.51604.55904.51604.55804.4365-
Sep 24, 20244.58804.58804.53304.53304.4122-
Sep 23, 20244.50004.55504.50004.55304.4317-
Sep 20, 20244.44304.50804.44304.47704.3577-
Sep 19, 20244.58804.58804.45704.45704.3382-
Sep 18, 20244.59004.59204.54004.54004.4190-
Sep 17, 20244.60404.60404.56704.56704.4453-
Sep 16, 20244.53904.57804.53904.57304.4511-
Sep 13, 20244.52304.56804.52304.52304.4025-
Sep 12, 20244.59604.59604.51704.51704.3966-
Sep 11, 20244.56604.57604.53004.57604.4540-
Sep 10, 20244.56804.57404.53804.53804.4171-
Sep 9, 20244.55304.57704.53004.56904.4472-
Sep 6, 20244.52804.55904.52504.52504.4044-
Sep 5, 20244.46304.55804.46304.52804.4073-
Sep 4, 20244.40504.48204.40504.45704.3382-
Sep 3, 20244.44904.47704.44104.45904.3402-
Sep 2, 20244.46704.46704.43504.43904.3207-
Aug 30, 20244.41704.48004.41704.44204.3236-
Aug 29, 20244.44004.45604.40404.40404.2866-
Aug 28, 20244.41004.44604.41004.43204.3139-
Aug 27, 20244.37804.42104.37804.38604.2691-
Aug 26, 20244.38904.40104.37104.37104.2545-
Aug 23, 20244.36604.40704.36604.40604.2886-
Aug 22, 20244.35504.37704.35404.35404.2380-
Aug 21, 20244.37804.39004.34704.34704.2311-
Aug 20, 20244.43704.43704.35204.35204.2360-
Aug 19, 20244.40304.42004.40204.40204.2847-
Aug 16, 20244.38404.42304.38404.39704.2798-
Aug 15, 20244.40704.41004.32604.35604.23991,000
Aug 14, 20244.37704.38904.36804.38004.2633-
Aug 13, 20244.35404.37604.35404.36004.2438-
Aug 12, 20244.32904.35104.32904.34104.2253-
Aug 9, 20244.35504.36804.31404.32804.2127-
Aug 8, 20244.34304.34504.30504.34504.2292-
Aug 7, 20244.28704.33304.25604.28504.1708-
Aug 6, 20244.33404.33404.23004.26004.1465-
Aug 5, 20244.19504.34604.19504.30004.1854-
Aug 2, 20244.29304.45804.29304.45804.3392-
Aug 1, 20244.39804.39804.31704.31704.2019-
Jul 31, 20244.43704.43704.38804.39004.2730-
Jul 30, 20244.37704.38804.35704.35704.2409-
Jul 29, 20244.34404.37904.34404.37104.2545-
Jul 26, 20244.33704.34604.31304.31304.1981-
Jul 25, 20244.30704.38104.30704.37204.2555-
Jul 24, 20244.34104.38504.34104.35204.2360-
Jul 23, 20244.39204.40304.32304.32304.2078-
Jul 22, 20244.30904.39004.30904.39004.2730-
Jul 19, 20244.35104.35104.28804.28804.1737-
Jul 18, 20244.27604.35404.27604.35404.2380-
Jul 17, 20244.28104.28104.25104.25104.1377-
Jul 16, 20244.26104.29504.26104.28304.1689-
Jul 15, 20244.30404.32804.27204.27204.1581-
Jul 12, 20244.31304.33304.31304.32104.2058-
Jul 11, 20244.26304.32004.25104.29804.1835-
Jul 10, 20244.19304.25804.19304.24204.1289-
Jul 9, 20244.16904.22704.16904.18504.0735-
Jul 8, 20244.17804.19004.16404.16404.0530-
Jul 5, 20244.15904.18704.15904.18204.0705-
Jul 4, 20244.15004.15004.13204.14404.0336-
Jul 3, 20244.15204.15204.12304.12304.0131-
Jul 2, 20244.15504.15504.11904.12004.0102-
Jul 1, 20244.17404.17504.15304.15304.0423-
Jun 28, 20244.15904.15904.11004.11004.0005-
Jun 27, 20244.13704.14204.11004.13404.0238-
Jun 26, 20244.17604.17604.12004.12004.0102-
Jun 25, 20244.09904.15804.09904.13804.0277-
Jun 24, 2024 0.1692 Dividend
Jun 24, 20244.10004.14004.09304.09303.9839-
Jun 21, 20244.35204.35204.28704.28704.0081-
Jun 20, 20244.27604.33804.27604.32604.0445-
Jun 19, 20244.31004.31004.25904.25903.9819-
Jun 18, 20244.22204.30404.22204.30404.0239-
Jun 17, 20244.27904.27904.21204.21403.9398-
Jun 14, 20244.31904.31904.25804.25803.9809-
Jun 13, 20244.30504.30504.29304.29404.0146-
Jun 12, 20244.33104.33104.28904.30404.0239-
Jun 11, 20244.33504.35404.30304.30304.0230-
Jun 10, 20244.35104.38204.34204.38204.0969-
Jun 7, 20244.44504.44504.35604.35604.0726-
Jun 6, 20244.49804.49804.43904.43904.1502-
Jun 5, 20244.48304.51804.47604.47604.1848-
Jun 4, 20244.39204.48704.39204.45904.1689-
Jun 3, 20244.37904.39404.34804.37804.0931-
May 31, 20244.30904.32404.30004.32404.0426-
May 30, 20244.28704.31404.28704.29104.0118-
May 29, 20244.31504.32704.29304.29304.0137-
May 28, 20244.36904.36904.32004.32004.0389-
May 27, 20244.29304.35804.29304.35604.0726-
May 24, 20244.24404.28604.23004.28604.0071-
May 23, 20244.38604.38604.24104.24103.9650-
May 22, 20244.46204.46204.36404.36404.0800-
May 21, 20244.48604.48604.43904.44704.1576-
May 20, 20244.52504.53204.49904.49904.2063-
May 17, 20244.47204.52804.47204.51504.2212-
May 16, 20244.41504.61004.41504.47704.1857-
May 15, 20244.45904.48604.45904.47104.1801-
May 14, 20244.45304.45304.42804.42804.1399-
May 13, 20244.42604.44504.41704.44504.1558-
May 10, 20244.41204.45904.40204.40204.1156-
May 9, 20244.37004.41104.34904.39804.1118-
May 8, 20244.35304.41704.35304.40004.1137-
May 7, 20244.34704.39304.34404.34404.0613-
May 6, 20244.30604.34804.30604.32004.0389-
May 3, 20244.26104.31004.26104.31004.02961,000
May 2, 20244.31504.31704.23804.23803.9622-
Apr 30, 20244.31604.31604.27104.27103.9931-
Apr 29, 20244.30904.32604.30504.30504.0249-
Apr 26, 20244.31704.31704.26004.28304.0043-
Apr 25, 20244.31504.31504.23104.27303.9950-
Apr 24, 20244.37004.37004.31404.31404.0333-
Apr 23, 20244.32604.35804.32604.35204.0688-
Apr 22, 20244.29104.31904.28004.31904.0380-
Apr 19, 20244.19404.26304.19404.25703.9800-
Apr 18, 20244.21304.24804.21004.21003.9361-
Apr 17, 20244.17504.22004.16704.20903.9351-
Apr 16, 20244.17904.23304.17904.19603.9230-
Apr 15, 20244.28304.28304.20004.20003.9267-
Apr 12, 20244.21404.28004.21404.25003.9735-
Apr 11, 20244.20004.21504.17604.18703.9146-
Apr 10, 20244.24104.26104.19504.19503.9220-
Apr 9, 20244.21504.24904.20904.20903.9351-