Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	31.700	31.700	31.700	31.700	31.030	0
2025-10-06	32.000	32.000	32.000	32.000	31.324	0
2025-10-03	32.000	32.000	32.000	32.000	31.324	0
2025-10-02	32.000	32.000	32.000	32.000	31.324	0
2025-10-01	32.000	32.000	32.000	32.000	31.324	0
2025-09-30	32.000	32.000	32.000	32.000	31.324	1
2025-09-29	31.700	31.800	31.700	31.800	31.128	1,500
2025-09-26	31.600	31.600	31.600	31.600	30.932	0
2025-09-25	31.600	31.600	31.600	31.600	30.932	401
2025-09-24	28.000	28.000	28.000	28.000	27.409	0
2025-09-23	28.000	28.000	28.000	28.000	27.409	38
2025-09-22	28.500	28.500	28.500	28.500	27.898	13
2025-09-19	29.800	29.800	29.800	29.800	29.170	2
2025-09-18	33.000	33.000	33.000	33.000	32.303	0
2025-09-17	33.000	33.000	33.000	33.000	32.303	0
2025-09-16	33.000	33.000	33.000	33.000	32.303	0
2025-09-15	33.000	33.000	33.000	33.000	32.303	0
2025-09-12	33.000	33.000	33.000	33.000	32.303	0
2025-09-11	33.000	33.000	33.000	33.000	32.303	0
2025-09-10	33.000	33.000	33.000	33.000	32.303	0
2025-09-09	33.000	33.000	33.000	33.000	32.303	0
2025-09-08	32.900	33.000	32.900	33.000	32.303	101
2025-09-05	33.300	33.300	33.100	33.100	32.401	8
2025-09-04	33.300	33.300	33.300	33.300	32.597	0
2025-09-03	33.300	33.300	33.300	33.300	32.597	0
2025-09-02	33.100	33.100	33.100	33.100	32.401	0
2025-09-01	33.100	33.100	33.100	33.100	32.401	0
2025-08-29	33.100	33.100	33.100	33.100	32.401	0
2025-08-28	33.100	33.100	33.100	33.100	32.401	0
2025-08-27	33.100	33.100	33.100	33.100	32.401	0
2025-08-26	33.100	33.100	33.100	33.100	32.401	0
2025-08-25	34.200	34.200	34.200	34.200	33.478	0
2025-08-22	35.100	35.100	35.100	35.100	34.359	0
2025-08-21	35.100	35.100	35.100	35.100	34.359	0
2025-08-20	35.100	35.100	35.100	35.100	34.359	800
2025-08-19	33.500	33.500	33.500	33.500	32.792	0
2025-08-18	33.500	33.500	33.500	33.500	32.792	0
2025-08-15	32.900	32.900	32.900	32.900	32.205	0
2025-08-14	34.800	34.800	34.800	34.800	34.065	0
2025-08-13	34.800	34.800	34.800	34.800	34.065	0
2025-08-12	34.800	34.800	34.800	34.800	34.065	0
2025-08-11	34.800	34.800	34.800	34.800	34.065	0
2025-08-08	34.800	34.800	34.800	34.800	34.065	0
2025-08-07	34.800	34.800	34.800	34.800	34.065	0
2025-08-06	34.800	34.800	34.800	34.800	34.065	0
2025-08-05	34.800	34.800	34.800	34.800	34.065	0
2025-08-04	34.100	34.800	34.100	34.800	34.065	1
2025-08-01	34.400	34.400	34.400	34.400	33.673	0
2025-07-31	34.400	34.400	34.400	34.400	33.673	0
2025-07-30	34.000	34.400	34.000	34.400	33.673	1
2025-07-29	34.100	34.100	34.000	34.000	33.282	2
2025-07-28	34.300	34.300	34.300	34.300	33.575	0
2025-07-25	34.050	34.050	34.050	34.050	33.331	0
2025-07-24	34.050	34.050	34.050	34.050	33.331	0
2025-07-23	34.050	34.050	34.050	34.050	33.331	0
2025-07-22	34.050	34.050	34.050	34.050	33.331	0
2025-07-21	34.050	34.050	34.050	34.050	33.331	850
2025-07-18	33.800	33.800	33.800	33.800	33.086	0
2025-07-17	33.800	33.800	33.800	33.800	33.086	0
2025-07-16	34.400	34.400	34.400	34.400	33.673	0

← NewerPage 5 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.