Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	32.475	32.475	32.475	32.475	29.692	72
2022-06-09	33.450	33.450	33.100	33.172	30.329	140
2022-06-08	33.200	33.835	33.200	33.835	30.936	277
2022-06-07	34.244	34.244	34.244	34.244	31.310	0
2022-06-06	34.200	34.244	33.650	34.244	31.310	231
2022-06-01	34.446	34.446	34.446	34.446	31.494	0
2022-05-31	34.900	34.900	34.446	34.446	31.494	111
2022-05-30	34.403	34.403	34.403	34.403	31.455	3
2022-05-27	34.150	34.150	34.150	34.150	31.224	0
2022-05-26	34.150	34.150	34.150	34.150	31.224	0
2022-05-25	34.150	34.150	34.150	34.150	31.224	42
2022-05-24	34.394	34.394	34.394	34.394	31.447	0
2022-05-23	34.394	34.394	34.394	34.394	31.447	30
2022-05-20	33.750	34.200	33.750	34.200	31.269	162
2022-05-19	33.900	33.900	33.900	33.900	30.995	0
2022-05-18	33.446	33.900	33.446	33.900	30.995	244
2022-05-17	33.306	33.306	33.306	33.306	30.452	39
2022-05-16	33.306	33.306	33.306	33.306	30.452	29
2022-05-13	32.900	32.900	32.900	32.900	30.081	0
2022-05-12	32.900	32.900	32.900	32.900	30.081	15
2022-05-11	33.050	33.050	33.050	33.050	30.218	5
2022-05-10	33.226	33.226	33.150	33.150	30.309	127
2022-05-09	33.692	33.800	33.100	33.100	30.264	50
2022-05-06	34.824	34.824	34.824	34.824	31.840	32
2022-05-05	34.800	35.000	34.800	35.000	32.001	12
2022-05-04	34.972	34.972	34.972	34.972	31.975	0
2022-05-03	34.972	34.972	34.972	34.972	31.975	101
2022-04-29	36.995	36.995	36.995	36.995	33.825	0
2022-04-28	36.995	36.995	36.995	36.995	33.825	10
2022-04-27	36.306	36.306	36.306	36.306	33.195	0
2022-04-26	36.200	36.306	36.200	36.306	33.195	53
2022-04-25	36.156	36.156	36.156	36.156	33.058	20
2022-04-22	36.862	36.862	36.862	36.862	33.704	0
2022-04-21	36.795	36.862	36.795	36.862	33.704	167
2022-04-20	35.900	35.900	35.600	35.600	32.549	373
2022-04-19	36.516	36.550	36.516	36.550	33.418	61
2022-04-14	36.450	36.900	36.450	36.450	33.326	381
2022-04-13	36.100	36.100	36.000	36.000	32.915	514
2022-04-12	36.100	36.450	36.100	36.450	33.326	34
2022-04-11	36.100	36.612	36.100	36.612	33.475	270
2022-04-08	37.400	37.750	37.400	37.750	34.515	30
2022-04-07	37.850	38.000	37.850	38.000	34.744	64
2022-04-06	39.500	39.700	38.400	38.700	35.384	2,160
2022-04-05	39.000	39.550	39.000	39.450	36.069	702
2022-04-04	38.600	38.650	38.450	38.650	35.338	184
2022-04-01	37.845	37.845	37.481	37.481	34.269	179
2022-03-31	36.050	38.150	35.850	38.150	34.881	400
2022-03-30	35.700	35.700	35.700	35.700	32.641	1
2022-03-29	34.950	35.800	34.950	35.263	32.241	511
2022-03-28	34.325	34.711	34.325	34.711	31.736	1,406
2022-03-25	34.600	34.600	34.200	34.200	31.269	485
2022-03-24	35.300	35.300	33.850	34.100	31.178	103
2022-03-23	34.100	35.200	34.050	35.200	32.184	81
2022-03-22	33.300	33.750	33.050	33.750	30.858	16
2022-03-21	33.500	33.500	33.500	33.500	30.629	4
2022-03-18	32.500	32.500	32.500	32.500	29.715	4
2022-03-17	32.200	32.200	32.200	32.200	29.441	268
2022-03-16	31.604	31.604	31.604	31.604	28.896	0
2022-03-15	31.604	31.604	31.604	31.604	28.896	26
2022-03-14	33.000	33.000	33.000	33.000	30.172	32

← NewerPage 19 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.