Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-02	30.300	30.300	30.200	30.200	29.562	0
2025-12-31	30.900	30.900	30.900	30.900	30.247	0
2025-12-30	30.900	30.900	30.900	30.900	30.247	0
2025-12-29	30.900	30.900	30.900	30.900	30.247	1
2025-12-24	31.000	31.000	31.000	31.000	30.345	0
2025-12-23	31.000	31.000	31.000	31.000	30.345	0
2025-12-22	31.000	31.000	31.000	31.000	30.345	0
2025-12-19	29.200	29.200	29.200	29.200	28.583	0
2025-12-18	29.700	29.700	29.600	29.600	28.975	0
2025-12-17	30.200	30.200	30.200	30.200	29.562	0
2025-12-16	30.800	30.800	30.800	30.800	30.149	1
2025-12-15	31.100	31.100	31.100	31.100	30.443	0
2025-12-12	31.600	31.600	31.600	31.600	30.932	0
2025-12-11	31.600	31.600	31.600	31.600	30.932	0
2025-12-10	31.600	31.600	31.600	31.600	30.932	0
2025-12-09	31.200	31.200	31.200	31.200	30.541	0
2025-12-08	31.400	31.400	31.400	31.400	30.737	0
2025-12-05	31.400	31.400	31.400	31.400	30.737	0
2025-12-04	31.500	31.500	31.500	31.500	30.835	0
2025-12-03	31.700	31.700	31.700	31.700	31.030	1
2025-12-02	31.500	31.500	31.500	31.500	30.835	0
2025-12-01	31.500	31.500	31.500	31.500	30.835	1
2025-11-28	31.500	31.500	31.500	31.500	30.835	0
2025-11-27	32.000	32.000	32.000	32.000	31.324	0
2025-11-26	32.000	32.000	32.000	32.000	31.324	1
2025-11-25	32.400	32.400	32.000	32.000	31.324	0
2025-11-24	33.500	33.500	33.500	33.500	32.792	0
2025-11-21	33.500	33.500	33.500	33.500	32.792	0
2025-11-20	33.500	33.500	33.500	33.500	32.792	0
2025-11-19	33.400	33.500	33.400	33.500	32.792	0
2025-11-18	33.400	33.400	33.400	33.400	32.694	0
2025-11-17	33.400	33.400	33.400	33.400	32.694	1
2025-11-14	33.900	33.900	33.800	33.800	33.086	0
2025-11-13	33.300	33.300	33.300	33.300	32.597	0
2025-11-12	33.300	33.300	33.300	33.300	32.597	1
2025-11-11	33.500	33.500	33.500	33.500	32.792	864
2025-11-10	33.500	33.500	33.500	33.500	32.792	0
2025-11-07	33.200	33.200	33.200	33.200	32.499	0
2025-11-06	33.300	33.300	33.300	33.300	32.597	0
2025-11-05	33.300	33.300	33.300	33.300	32.597	0
2025-11-04	33.600	33.600	33.500	33.500	32.792	0
2025-11-03	33.700	33.700	33.600	33.600	32.890	0
2025-10-31	33.800	33.800	33.800	33.800	33.086	1
2025-10-30	33.800	33.800	33.800	33.800	33.086	0
2025-10-29	33.300	33.300	33.300	33.300	32.597	0
2025-10-28	33.300	33.300	33.300	33.300	32.597	0
2025-10-27	33.200	33.600	33.200	33.600	32.890	1
2025-10-24	32.800	32.800	32.800	32.800	32.107	0
2025-10-23	32.300	32.300	32.300	32.300	31.618	0
2025-10-22	32.300	32.300	32.300	32.300	31.618	0
2025-10-21	32.500	32.500	32.300	32.300	31.618	0
2025-10-20	32.000	32.100	32.000	32.100	31.422	0
2025-10-17	32.100	32.100	32.100	32.100	31.422	0
2025-10-16	32.000	32.000	32.000	32.000	31.324	0
2025-10-15	32.000	32.000	32.000	32.000	31.324	40
2025-10-14	32.000	32.000	32.000	32.000	31.324	0
2025-10-13	32.000	32.000	32.000	32.000	31.324	5
2025-10-10	31.800	31.800	31.800	31.800	31.128	0
2025-10-09	32.100	32.100	31.800	31.800	31.128	3
2025-10-08	31.700	31.700	31.700	31.700	31.030	0

← NewerPage 4 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.