Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	33.400	33.400	33.400	33.400	32.201	0
2024-02-08	33.400	33.400	33.400	33.400	32.201	1
2024-02-07	33.300	33.300	33.300	33.300	32.104	1
2024-02-06	33.300	33.300	33.300	33.300	32.104	1
2024-02-05	33.000	33.303	33.000	33.303	32.107	5
2024-02-02	33.100	33.100	33.100	33.100	31.911	0
2024-02-01	32.103	32.103	32.103	32.103	30.950	0
2024-01-31	32.103	32.103	32.103	32.103	30.950	0
2024-01-30	31.800	32.103	31.600	32.103	30.950	7
2024-01-29	31.300	31.300	31.300	31.300	30.176	0
2024-01-26	31.300	31.300	31.300	31.300	30.176	1
2024-01-25	33.197	33.197	33.197	33.197	32.005	0
2024-01-24	33.197	33.197	33.197	33.197	32.005	0
2024-01-23	33.197	33.197	33.197	33.197	32.005	0
2024-01-22	33.197	33.197	33.197	33.197	32.005	1
2024-01-19	34.450	34.450	34.450	34.450	33.213	0
2024-01-18	34.450	34.450	34.450	34.450	33.213	0
2024-01-17	34.450	34.450	34.450	34.450	33.213	0
2024-01-16	34.450	34.450	34.450	34.450	33.213	0
2024-01-15	34.800	34.800	34.450	34.450	33.213	1
2024-01-12	34.800	34.800	34.800	34.800	33.550	0
2024-01-11	34.800	34.800	34.800	34.800	33.550	0
2024-01-10	34.800	34.800	34.800	34.800	33.550	0
2024-01-09	34.800	34.800	34.800	34.800	33.550	37
2024-01-08	34.500	34.500	34.500	34.500	33.261	0
2024-01-05	34.500	34.500	34.500	34.500	33.261	29
2024-01-04	34.900	34.900	34.000	34.000	32.779	108
2024-01-03	34.900	35.000	34.497	34.497	33.258	73
2024-01-02	35.250	35.250	35.000	35.000	33.743	36
2023-12-29	34.750	34.750	34.750	34.750	33.502	0
2023-12-28	34.750	34.750	34.750	34.750	33.502	0
2023-12-27	34.750	34.750	34.750	34.750	33.502	0
2023-12-22	34.750	34.750	34.750	34.750	33.502	0
2023-12-21	34.500	34.750	34.500	34.750	33.502	70
2023-12-20	30.800	30.800	30.800	30.800	29.694	0
2023-12-19	30.800	30.800	30.800	30.800	29.694	0
2023-12-18	30.800	30.800	30.800	30.800	29.694	0
2023-12-15	31.500	31.500	31.500	31.500	30.369	71
2023-12-13	30.800	30.800	30.800	30.800	29.694	46
2023-12-12	30.700	30.700	30.700	30.700	29.598	0
2023-12-11	30.700	30.700	30.700	30.700	29.598	0
2023-12-08	30.700	30.700	30.700	30.700	29.598	0
2023-12-07	30.700	30.700	30.700	30.700	29.598	0
2023-12-06	30.700	30.700	30.700	30.700	29.598	35
2023-12-05	30.800	30.800	30.800	30.800	29.694	0
2023-12-04	30.800	30.800	30.800	30.800	29.694	0
2023-12-01	30.800	30.800	30.800	30.800	29.694	23
2023-11-30	31.300	31.300	31.300	31.300	30.176	0
2023-11-29	31.300	31.300	31.300	31.300	30.176	0
2023-11-28	31.300	31.300	31.300	31.300	30.176	0
2023-11-27	31.000	31.300	31.000	31.300	30.176	82
2023-11-24	30.997	30.997	30.997	30.997	29.884	0
2023-11-23	30.997	30.997	30.997	30.997	29.884	22
2023-11-22	30.900	31.200	30.900	31.200	30.080	41
2023-11-21	30.750	30.750	30.750	30.750	29.646	0
2023-11-20	30.750	30.750	30.750	30.750	29.646	0
2023-11-17	30.800	30.800	30.750	30.750	29.646	16
2023-11-16	30.650	30.650	30.650	30.650	29.549	0
2023-11-15	30.800	30.800	30.650	30.650	29.549	16
2023-11-14	30.200	30.600	30.200	30.200	29.115	110

← NewerPage 12 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.