Synergie SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	38.000	38.150	37.250	37.700	34.462	3,267
2021-11-18	38.900	38.900	38.000	38.000	34.737	3,750
2021-11-17	39.250	39.250	38.500	38.900	35.559	1,955
2021-11-16	39.200	39.600	39.050	39.050	35.696	1,347
2021-11-15	39.050	39.200	38.150	39.200	35.834	6,311
2021-11-12	38.950	39.150	38.900	39.050	35.696	366
2021-11-11	39.800	39.800	38.900	38.950	35.605	2,231
2021-11-10	40.850	41.200	39.800	39.800	36.382	6,132
2021-11-09	40.700	40.850	40.500	40.850	37.342	2,065
2021-11-08	40.450	40.750	40.150	40.750	37.250	1,828
2021-11-05	40.450	40.450	40.150	40.400	36.930	2,531
2021-11-04	40.300	40.750	40.200	40.500	37.022	1,698
2021-11-03	40.500	40.500	39.450	40.300	36.839	4,406
2021-11-02	40.700	40.750	40.100	40.500	37.022	4,794
2021-11-01	40.000	40.950	40.000	40.600	37.113	4,616
2021-10-29	39.200	39.950	39.200	39.950	36.519	5,990
2021-10-28	39.100	39.900	39.100	39.100	35.742	9,292
2021-10-27	38.900	38.900	37.800	38.550	35.239	1,611
2021-10-26	39.000	39.000	38.300	38.500	35.194	1,422
2021-10-25	38.700	39.600	38.700	39.000	35.651	4,418
2021-10-22	38.500	38.700	38.100	38.700	35.376	66,569
2021-10-21	38.300	38.600	38.000	38.500	35.194	14,576
2021-10-20	38.000	38.400	38.000	38.400	34.417	817
2021-10-19	38.100	38.400	38.100	38.100	34.148	13,227
2021-10-18	38.050	38.100	37.700	38.100	34.148	8,476
2021-10-15	38.150	38.500	38.050	38.050	34.103	1,850
2021-10-14	38.400	38.550	37.400	38.150	34.193	5,302

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.