Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	33.500	33.500	32.540	32.540	29.752	340
2022-03-10	33.650	33.950	33.650	33.950	31.041	135
2022-03-09	33.400	33.700	33.002	33.700	30.812	256
2022-03-08	32.650	32.650	32.000	32.000	29.258	31
2022-03-07	33.950	33.950	32.000	32.000	29.258	176
2022-03-04	34.500	34.500	34.000	34.000	31.086	821
2022-03-03	34.600	34.800	34.250	34.765	31.786	931
2022-03-02	34.750	34.750	34.650	34.650	31.681	32
2022-03-01	34.850	34.900	34.700	34.700	31.726	62
2022-02-28	34.500	34.504	34.450	34.450	31.498	1,229
2022-02-25	33.900	33.900	33.900	33.900	30.995	17
2022-02-24	33.450	33.450	33.450	33.450	30.584	19
2022-02-23	34.714	34.714	34.700	34.700	31.726	550
2022-02-22	34.681	34.730	34.681	34.730	31.754	95
2022-02-21	35.000	35.050	34.900	35.050	32.046	967
2022-02-18	35.100	35.200	35.100	35.200	32.184	441
2022-02-17	35.300	35.436	35.300	35.436	32.399	564
2022-02-16	35.550	35.550	35.200	35.200	32.184	749
2022-02-15	35.100	35.100	35.100	35.100	32.092	64
2022-02-14	34.900	34.900	34.750	34.894	31.904	587
2022-02-11	35.623	35.623	35.623	35.623	32.571	537
2022-02-10	36.450	36.600	36.244	36.244	33.138	758
2022-02-09	36.177	36.361	36.177	36.361	33.245	659
2022-02-08	35.674	35.674	35.674	35.674	32.617	66
2022-02-07	35.700	35.750	35.450	35.450	32.412	940
2022-02-04	35.378	35.378	35.378	35.378	32.346	0
2022-02-03	35.400	35.400	35.351	35.378	32.346	587
2022-02-02	34.400	34.461	34.200	34.461	31.508	738
2022-02-01	33.700	33.968	33.550	33.550	30.675	841
2022-01-31	33.650	33.850	33.650	33.850	30.949	363
2022-01-28	33.850	33.850	33.750	33.750	30.858	6
2022-01-27	34.650	34.650	33.591	33.591	30.713	567
2022-01-26	34.544	34.700	34.544	34.700	31.726	44
2022-01-25	34.600	35.050	34.600	35.050	32.046	128
2022-01-24	35.050	35.050	35.050	35.050	32.046	19
2022-01-21	36.000	36.050	36.000	36.050	32.961	11
2022-01-20	36.200	36.450	36.200	36.450	33.326	19
2022-01-19	36.200	36.200	36.200	36.200	33.098	129
2022-01-18	36.450	36.450	36.337	36.337	33.223	209
2022-01-17	36.194	36.194	36.194	36.194	33.092	23
2022-01-14	35.944	35.944	35.944	35.944	32.864	0
2022-01-13	35.944	35.944	35.944	35.944	32.864	0
2022-01-12	35.944	35.944	35.944	35.944	32.864	32
2022-01-11	36.050	36.050	35.839	35.839	32.768	142
2022-01-10	36.600	36.600	36.600	36.600	33.464	138
2022-01-07	36.121	36.121	36.121	36.121	33.026	0
2022-01-06	36.121	36.121	36.121	36.121	33.026	0
2022-01-05	36.121	36.121	36.121	36.121	33.026	0
2022-01-04	36.100	36.121	36.100	36.121	33.026	92
2021-12-31	36.344	36.344	36.344	36.344	33.229	0
2021-12-30	35.914	36.344	35.914	36.344	33.229	720
2021-12-29	35.808	35.808	35.808	35.808	32.740	0
2021-12-24	35.808	35.808	35.808	35.808	32.740	0
2021-12-23	36.800	36.850	35.808	35.808	32.740	599
2021-12-22	35.500	35.850	35.494	35.494	32.452	76
2021-12-21	35.400	35.400	35.300	35.400	32.366	109
2021-12-20	35.917	35.917	35.917	35.917	32.839	0
2021-12-17	35.917	35.917	35.917	35.917	32.839	0
2021-12-16	35.917	35.917	35.917	35.917	32.839	0
2021-12-15	36.500	36.500	35.917	35.917	32.839	163

← NewerPage 20 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.