SynBiotic SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	7.686	7.864	7.310	7.804	7.804	26,666
2023-03-31	8.081	8.160	7.706	7.893	7.893	14,985
2023-03-30	9.098	9.098	8.723	8.733	8.733	10,512
2023-03-29	9.029	9.079	8.960	9.039	9.039	2,936
2023-03-28	8.990	9.168	8.891	8.950	8.950	9,224
2023-03-27	9.662	9.681	8.970	8.980	8.980	26,497
2023-03-24	9.681	9.681	9.494	9.573	9.573	3,508
2023-03-23	9.681	9.770	9.582	9.662	9.662	1,043
2023-03-22	9.701	9.829	9.662	9.810	9.810	4,652
2023-03-21	9.701	9.879	9.039	9.790	9.790	24,786
2023-03-20	9.602	9.879	9.602	9.780	9.780	6,585
2023-03-17	9.899	10.175	9.741	9.760	9.760	8,983
2023-03-16	10.452	10.452	9.780	9.780	9.780	8,368
2023-03-15	10.867	11.242	10.472	10.551	10.551	15,501
2023-03-14	9.592	10.294	9.592	10.195	10.195	12,274
2023-03-13	10.057	10.175	9.365	9.484	9.484	12,940
2023-03-10	9.079	9.879	9.079	9.849	9.849	4,081
2023-03-09	9.148	9.207	9.089	9.168	9.168	928
2023-03-08	9.000	9.128	8.901	9.069	9.069	5,843
2023-03-07	9.958	10.057	9.148	9.187	9.187	14,680
2023-03-06	10.155	10.155	9.918	9.938	9.938	5,970
2023-03-03	10.590	10.590	10.076	10.076	10.076	11,545
2023-03-02	10.649	10.709	10.393	10.570	10.570	11,405
2023-03-01	11.420	11.420	10.570	10.728	10.728	19,223
2023-02-28	11.143	11.420	10.748	11.420	11.420	13,015
2023-02-27	11.084	11.222	10.946	11.104	11.104	5,968
2023-02-24	11.025	11.124	10.788	11.025	11.025	7,001
2023-02-23	11.183	11.183	11.005	11.005	11.005	1,510
2023-02-22	11.321	11.361	11.005	11.124	11.124	5,100
2023-02-21	11.914	11.914	10.570	11.361	11.361	25,661
2023-02-20	12.368	12.368	11.835	11.835	11.835	3,949
2023-02-17	12.526	12.526	12.092	12.428	12.428	8,831
2023-02-16	12.507	12.744	12.447	12.447	12.447	4,681
2023-02-15	12.645	12.645	12.349	12.428	12.428	3,706
2023-02-14	12.744	12.823	12.566	12.625	12.625	1,640
2023-02-13	12.842	13.139	12.724	12.744	12.744	3,970
2023-02-10	12.922	13.494	12.151	12.842	12.842	30,118
2023-02-09	12.862	13.435	12.744	13.020	13.020	22,296
2023-02-08	12.349	12.882	12.349	12.566	12.566	7,649
2023-02-07	12.368	12.526	12.171	12.250	12.250	6,929
2023-02-06	11.934	12.349	11.934	12.329	12.329	6,050
2023-02-03	11.835	12.131	11.815	11.914	11.914	7,553
2023-02-02	11.578	12.625	11.558	11.953	11.953	14,542
2023-02-01	11.519	11.657	11.440	11.479	11.479	3,607
2023-01-31	11.538	11.558	11.143	11.440	11.440	18,592
2023-01-30	11.321	11.618	11.143	11.459	11.459	19,124
2023-01-27	11.380	11.420	11.203	11.203	11.203	7,617
2023-01-26	11.361	11.420	11.163	11.301	11.301	3,484
2023-01-25	11.380	11.380	11.064	11.163	11.163	12,206
2023-01-24	11.222	11.361	11.045	11.341	11.341	12,775
2023-01-23	11.104	11.341	11.005	11.124	11.124	5,251
2023-01-20	10.906	11.163	10.788	11.005	11.005	5,269
2023-01-19	11.519	11.756	11.005	11.005	11.005	4,956
2023-01-18	11.262	11.578	11.242	11.420	11.420	4,385
2023-01-17	11.776	11.776	10.610	11.163	11.163	23,032
2023-01-16	10.788	12.171	10.768	11.815	11.815	20,153
2023-01-13	10.412	10.966	10.412	10.807	10.807	15,534
2023-01-12	10.452	10.570	10.393	10.393	10.393	4,520
2023-01-11	10.373	10.472	10.274	10.472	10.472	5,173
2023-01-10	10.452	10.472	10.274	10.333	10.333	4,239

← NewerPage 16 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.