Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-27	26.400	26.400	26.400	26.400	25.842	0
2026-03-26	26.400	26.400	26.400	26.400	25.842	0
2026-03-25	26.400	26.400	26.400	26.400	25.842	0
2026-03-24	26.500	26.500	26.500	26.500	25.940	0
2026-03-23	26.400	26.500	26.400	26.500	25.940	1
2026-03-20	26.500	26.500	26.500	26.500	25.940	0
2026-03-19	26.500	26.700	26.500	26.700	26.136	1
2026-03-18	27.100	27.100	27.100	27.100	26.528	2
2026-03-17	27.100	27.100	27.100	27.100	26.528	0
2026-03-16	27.100	27.100	27.100	27.100	26.528	17
2026-03-13	27.200	27.200	27.200	27.200	26.625	0
2026-03-12	26.900	26.900	26.900	26.900	26.332	1
2026-03-11	27.200	27.400	27.100	27.100	26.528	1
2026-03-10	28.200	28.200	28.200	28.200	27.604	0
2026-03-09	28.100	28.500	28.100	28.100	27.506	1
2026-03-06	28.800	28.800	28.800	28.800	28.192	4
2026-03-05	28.400	28.800	28.400	28.800	28.192	1
2026-03-04	28.400	28.400	28.400	28.400	27.800	0
2026-03-03	28.400	28.400	28.400	28.400	27.800	0
2026-03-02	28.400	28.600	28.400	28.400	27.800	102
2026-02-27	28.900	28.900	28.900	28.900	28.289	2
2026-02-26	28.600	28.600	28.600	28.600	27.996	1
2026-02-25	28.600	28.600	28.600	28.600	27.996	0
2026-02-24	28.900	28.900	28.900	28.900	28.289	2
2026-02-23	29.400	29.400	29.400	29.400	28.779	2
2026-02-20	29.200	29.200	29.200	29.200	28.583	0
2026-02-19	29.600	29.700	29.600	29.700	29.073	1
2026-02-18	29.600	29.600	29.600	29.600	28.975	0
2026-02-17	29.600	29.600	29.600	29.600	28.975	0
2026-02-16	29.900	29.900	29.900	29.900	29.268	0
2026-02-13	29.900	29.900	29.900	29.900	29.268	0
2026-02-12	30.100	30.100	30.000	30.000	29.366	587
2026-02-11	30.400	30.400	30.100	30.100	29.464	10
2026-02-10	29.900	30.200	29.900	30.200	29.562	1
2026-02-09	29.800	29.800	29.800	29.800	29.170	0
2026-02-06	30.100	30.100	30.100	30.100	29.464	1
2026-02-05	30.400	30.500	30.400	30.500	29.856	2
2026-02-04	30.500	30.500	30.500	30.500	29.856	0
2026-02-03	30.800	30.800	30.800	30.800	30.149	0
2026-02-02	30.800	30.900	30.800	30.900	30.247	1
2026-01-30	30.800	30.800	30.800	30.800	30.149	0
2026-01-29	30.800	30.800	30.800	30.800	30.149	0
2026-01-28	29.400	29.400	29.400	29.400	28.779	0
2026-01-27	29.500	29.500	29.400	29.400	28.779	1
2026-01-26	29.100	29.300	29.100	29.300	28.681	1
2026-01-23	29.200	29.400	29.200	29.400	28.779	6
2026-01-22	29.600	29.600	29.600	29.600	28.975	8
2026-01-21	29.600	29.600	29.600	29.600	28.975	0
2026-01-20	30.300	30.300	30.300	30.300	29.660	0
2026-01-19	30.300	30.300	30.300	30.300	29.660	0
2026-01-16	30.800	30.800	30.800	30.800	30.149	0
2026-01-15	30.800	30.800	30.800	30.800	30.149	0
2026-01-14	31.100	31.100	31.100	31.100	30.443	1
2026-01-13	31.300	31.300	31.300	31.300	30.639	0
2026-01-12	31.300	31.300	31.300	31.300	30.639	13
2026-01-09	30.800	30.900	30.800	30.900	30.247	2
2026-01-08	31.000	31.000	31.000	31.000	30.345	1
2026-01-07	31.000	31.000	31.000	31.000	30.345	0
2026-01-06	30.100	31.000	30.100	31.000	30.345	42
2026-01-05	30.300	30.300	30.000	30.300	29.660	7

← NewerPage 3 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.