Synergie historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	30.300	30.300	30.300	30.300	29.212	0
2024-10-24	30.300	30.300	30.300	30.300	29.212	0
2024-10-23	30.300	30.300	30.300	30.300	29.212	0
2024-10-22	30.300	30.300	30.300	30.300	29.212	0
2024-10-21	30.200	30.300	30.200	30.300	29.212	12
2024-10-18	29.500	29.500	29.500	29.500	28.441	0
2024-10-17	29.500	29.500	29.500	29.500	28.441	0
2024-10-16	29.500	29.500	29.500	29.500	28.441	0
2024-10-15	29.500	29.500	29.500	29.500	28.441	0
2024-10-14	29.500	29.500	29.500	29.500	28.441	0
2024-10-11	29.500	29.500	29.500	29.500	28.441	0
2024-10-10	29.500	29.500	29.500	29.500	28.441	6
2024-10-09	29.800	29.800	29.800	29.800	28.730	0
2024-10-08	29.500	29.500	29.500	29.500	28.441	16
2024-10-07	29.800	29.800	29.700	29.700	28.633	1
2024-10-04	32.200	32.200	32.200	32.200	31.044	0
2024-10-03	32.200	32.200	32.200	32.200	31.044	0
2024-10-02	32.200	32.200	32.200	32.200	31.044	0
2024-10-01	32.200	32.200	32.200	32.200	31.044	0
2024-09-30	32.200	32.200	32.200	32.200	31.044	0
2024-09-27	32.200	32.200	32.200	32.200	31.044	0
2024-09-26	32.200	32.200	32.200	32.200	31.044	0
2024-09-25	32.200	32.200	32.200	32.200	31.044	0
2024-09-24	32.200	32.200	32.200	32.200	31.044	0
2024-09-23	32.200	32.200	32.200	32.200	31.044	0
2024-09-20	31.497	31.497	31.497	31.497	30.366	0
2024-09-19	31.497	31.497	31.497	31.497	30.366	0
2024-09-18	31.497	31.497	31.497	31.497	30.366	0
2024-09-17	31.497	31.497	31.497	31.497	30.366	0
2024-09-16	31.497	31.497	31.497	31.497	30.366	9
2024-09-13	31.900	31.900	31.900	31.900	30.754	0
2024-09-12	31.900	31.900	31.900	31.900	30.754	0
2024-09-11	31.900	31.900	31.900	31.900	30.754	0
2024-09-10	31.900	31.900	31.900	31.900	30.754	0
2024-09-09	31.900	31.900	31.900	31.900	30.754	0
2024-09-06	31.900	31.900	31.900	31.900	30.754	0
2024-09-05	31.900	31.900	31.900	31.900	30.754	0
2024-09-04	31.900	31.900	31.900	31.900	30.754	0
2024-09-03	31.900	31.900	31.900	31.900	30.754	1
2024-09-02	31.900	31.900	31.900	31.900	30.754	0
2024-08-30	31.900	31.900	31.900	31.900	30.754	0
2024-08-29	31.900	31.900	31.900	31.900	30.754	0
2024-08-28	32.000	32.000	32.000	32.000	30.851	0
2024-08-27	32.500	32.500	32.500	32.500	31.333	0
2024-08-23	32.500	32.500	32.500	32.500	31.333	0
2024-08-22	32.500	32.500	32.500	32.500	31.333	0
2024-08-21	32.500	32.500	32.500	32.500	31.333	0
2024-08-20	32.500	32.500	32.500	32.500	31.333	0
2024-08-19	32.500	32.500	32.500	32.500	31.333	0
2024-08-16	32.500	32.500	32.500	32.500	31.333	400
2024-08-15	32.100	32.100	32.100	32.100	30.947	0
2024-08-14	32.100	32.100	32.100	32.100	30.947	0
2024-08-13	31.000	31.000	31.000	31.000	29.887	0
2024-08-12	31.000	31.000	31.000	31.000	29.887	0
2024-08-09	31.000	31.000	31.000	31.000	29.887	0
2024-08-08	31.000	31.000	31.000	31.000	29.887	0
2024-08-07	31.000	31.000	31.000	31.000	29.887	0
2024-08-06	31.000	31.000	31.000	31.000	29.887	0
2024-08-05	31.000	31.000	30.700	30.700	29.598	6
2024-08-02	33.900	33.900	33.900	33.900	32.683	0

← NewerPage 9 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.