Synergie historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	36.491	36.491	36.491	36.491	35.181	0
2024-05-07	36.491	36.491	36.491	36.491	35.181	0
2024-05-03	36.491	36.491	36.491	36.491	35.181	0
2024-05-02	36.491	36.491	36.491	36.491	35.181	0
2024-05-01	36.491	36.491	36.491	36.491	35.181	0
2024-04-30	36.491	36.491	36.491	36.491	35.181	0
2024-04-29	36.491	36.491	36.491	36.491	35.181	0
2024-04-26	36.491	36.491	36.491	36.491	35.181	21
2024-04-25	35.700	35.700	35.700	35.700	34.418	316
2024-04-24	35.616	35.616	35.616	35.616	34.337	14
2024-04-23	35.449	35.449	35.449	35.449	34.176	7
2024-04-22	35.100	35.100	35.100	35.100	33.839	0
2024-04-19	35.000	35.200	34.900	35.100	33.839	829
2024-04-18	35.100	35.100	35.100	35.100	33.839	1
2024-04-17	34.800	34.800	34.800	34.800	33.550	0
2024-04-16	34.397	34.397	34.397	34.397	33.161	0
2024-04-15	34.397	34.397	34.397	34.397	33.161	0
2024-04-12	34.397	34.397	34.397	34.397	33.161	0
2024-04-11	34.397	34.397	34.397	34.397	33.161	0
2024-04-10	34.397	34.397	34.397	34.397	33.161	1
2024-04-09	32.697	32.697	32.697	32.697	31.523	0
2024-04-08	32.697	32.697	32.697	32.697	31.523	0
2024-04-05	32.697	32.697	32.697	32.697	31.523	1
2024-04-04	32.997	32.997	32.997	32.997	31.812	1
2024-04-03	32.500	33.000	32.500	33.000	31.815	6
2024-04-02	32.400	32.400	32.400	32.400	31.236	1
2024-03-28	31.900	31.900	31.900	31.900	30.754	1
2024-03-27	31.200	31.200	31.200	31.200	30.080	2
2024-03-26	31.100	31.100	31.100	31.100	29.983	0
2024-03-25	31.447	31.447	31.447	31.447	30.318	0
2024-03-22	31.447	31.447	31.447	31.447	30.318	0
2024-03-21	31.447	31.447	31.447	31.447	30.318	0
2024-03-20	31.447	31.447	31.447	31.447	30.318	0
2024-03-19	31.447	31.447	31.447	31.447	30.318	0
2024-03-18	31.447	31.447	31.447	31.447	30.318	0
2024-03-15	31.447	31.447	31.447	31.447	30.318	0
2024-03-14	31.447	31.447	31.447	31.447	30.318	0
2024-03-13	31.447	31.447	31.447	31.447	30.318	0
2024-03-12	31.447	31.447	31.447	31.447	30.318	0
2024-03-11	31.700	31.700	31.447	31.447	30.318	2
2024-03-08	30.758	30.758	30.758	30.758	29.654	0
2024-03-07	30.758	30.758	30.758	30.758	29.654	0
2024-03-06	30.758	30.758	30.758	30.758	29.654	38
2024-03-05	33.400	33.400	33.400	33.400	32.201	0
2024-03-04	33.400	33.400	33.400	33.400	32.201	0
2024-03-01	33.400	33.400	33.400	33.400	32.201	0
2024-02-29	33.400	33.400	33.400	33.400	32.201	0
2024-02-28	33.400	33.400	33.400	33.400	32.201	0
2024-02-27	33.400	33.400	33.400	33.400	32.201	0
2024-02-26	33.400	33.400	33.400	33.400	32.201	0
2024-02-23	33.400	33.400	33.400	33.400	32.201	0
2024-02-22	33.400	33.400	33.400	33.400	32.201	0
2024-02-21	33.400	33.400	33.400	33.400	32.201	4
2024-02-20	33.650	33.650	33.650	33.650	32.442	0
2024-02-19	33.850	33.850	33.850	33.850	32.634	0
2024-02-16	33.850	33.850	33.850	33.850	32.634	0
2024-02-15	33.850	33.850	33.850	33.850	32.634	0
2024-02-14	33.850	33.850	33.850	33.850	32.634	1
2024-02-13	33.400	33.400	33.400	33.400	32.201	0
2024-02-12	33.400	33.400	33.400	33.400	32.201	4

← NewerPage 11 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6000 EUR
2025-06-27	0.5000 EUR
2023-06-29	0.8000 EUR
2022-06-29	0.8000 EUR
2021-06-30	0.8000 EUR
2019-06-19	0.8000 EUR

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