Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	30.100	30.100	30.100	30.100	29.019	0
2023-11-10	30.100	30.100	30.100	30.100	29.019	538
2023-11-09	30.150	30.150	30.150	30.150	29.067	2
2023-11-08	30.500	30.500	30.500	30.500	29.405	0
2023-11-07	30.500	30.500	30.500	30.500	29.405	40
2023-11-06	29.643	29.643	29.643	29.643	28.578	0
2023-11-03	29.643	29.643	29.643	29.643	28.578	0
2023-11-02	29.643	29.643	29.643	29.643	28.578	0
2023-11-01	29.643	29.643	29.643	29.643	28.578	0
2023-10-31	29.643	29.643	29.643	29.643	28.578	0
2023-10-30	29.643	29.643	29.643	29.643	28.578	0
2023-10-27	29.643	29.643	29.643	29.643	28.578	0
2023-10-26	29.643	29.643	29.643	29.643	28.578	0
2023-10-25	29.643	29.643	29.643	29.643	28.578	51
2023-10-24	30.092	30.092	30.092	30.092	29.012	18
2023-10-23	29.675	29.687	29.675	29.687	28.621	38
2023-10-20	29.703	29.703	29.703	29.703	28.636	35
2023-10-19	30.760	30.760	30.760	30.760	29.655	0
2023-10-18	30.760	30.760	30.760	30.760	29.655	73
2023-10-17	30.992	30.992	30.992	30.992	29.879	14
2023-10-16	30.900	31.300	30.900	31.169	30.050	396
2023-10-13	30.793	30.793	30.793	30.793	29.687	8
2023-10-12	31.133	31.133	31.133	31.133	30.015	0
2023-10-11	31.133	31.133	31.133	31.133	30.015	79
2023-10-10	31.592	31.592	31.592	31.592	30.458	13
2023-10-09	29.900	30.842	29.900	30.842	29.735	99
2023-10-06	29.493	29.493	29.493	29.493	28.434	10
2023-10-05	29.400	29.400	29.400	29.400	28.344	0
2023-10-04	29.700	29.700	29.300	29.400	28.344	138
2023-10-03	29.400	29.400	29.291	29.291	28.239	72
2023-10-02	29.400	29.400	29.400	29.400	28.344	83
2023-09-29	29.450	29.450	29.425	29.425	28.368	14
2023-09-28	29.573	29.573	29.573	29.573	28.511	0
2023-09-27	29.573	29.573	29.573	29.573	28.511	0
2023-09-26	29.573	29.573	29.573	29.573	28.511	0
2023-09-25	29.573	29.573	29.573	29.573	28.511	66
2023-09-22	31.500	31.500	31.500	31.500	30.369	1
2023-09-21	33.000	33.000	30.700	31.500	30.369	549
2023-09-20	34.150	34.550	34.150	34.150	32.924	25
2023-09-19	34.050	34.050	34.050	34.050	32.827	0
2023-09-18	34.050	34.050	34.050	34.050	32.827	1
2023-09-15	32.550	32.550	32.550	32.550	31.381	0
2023-09-14	32.550	32.550	32.550	32.550	31.381	0
2023-09-13	32.700	32.700	32.550	32.550	31.381	18
2023-09-12	31.950	31.950	31.950	31.950	30.803	28
2023-09-11	31.900	32.000	31.900	31.900	30.754	16
2023-09-08	32.475	32.475	32.475	32.475	31.309	0
2023-09-07	32.475	32.475	32.475	32.475	31.309	0
2023-09-06	32.600	32.600	32.475	32.475	31.309	54
2023-09-05	32.300	32.300	32.300	32.300	31.140	0
2023-09-04	32.300	32.300	32.300	32.300	31.140	0
2023-09-01	32.300	32.300	32.300	32.300	31.140	4
2023-08-31	32.303	32.303	32.303	32.303	31.143	8
2023-08-30	31.800	31.800	31.800	31.800	30.658	0
2023-08-29	31.800	31.800	31.800	31.800	30.658	0
2023-08-25	31.800	31.800	31.800	31.800	30.658	0
2023-08-24	31.600	31.800	31.600	31.800	30.658	24
2023-08-23	32.000	32.000	32.000	32.000	30.851	0
2023-08-22	32.000	32.000	32.000	32.000	30.851	3
2023-08-21	32.475	32.475	32.475	32.475	31.309	0

← NewerPage 13 of 21 · 1,244 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.