SynBiotic SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	10.491	10.669	10.294	10.373	10.373	9,311
2023-01-06	10.491	10.491	10.314	10.491	10.491	9,374
2023-01-05	10.472	10.551	10.393	10.472	10.472	5,106
2023-01-04	10.551	10.867	10.412	10.452	10.452	16,088
2023-01-03	10.570	10.827	10.551	10.551	10.551	6,743
2023-01-02	10.353	10.570	10.353	10.511	10.511	8,101
2022-12-30	10.274	10.491	10.096	10.333	10.333	7,278
2022-12-29	10.551	10.551	10.076	10.274	10.274	1,989
2022-12-28	10.847	10.847	10.373	10.570	10.570	4,941
2022-12-27	10.017	11.084	10.017	10.867	10.867	7,047
2022-12-23	10.175	10.175	9.859	10.096	10.096	10,923
2022-12-22	10.076	10.195	9.592	10.175	10.175	21,730
2022-12-21	10.353	10.966	10.076	10.076	10.076	36,641
2022-12-20	11.558	11.558	10.175	10.175	10.175	25,000
2022-12-19	11.835	11.953	11.558	11.558	11.558	15,488
2022-12-16	12.013	12.250	11.677	11.855	11.855	23,839
2022-12-15	12.467	12.645	11.914	11.914	11.914	7,373
2022-12-14	12.684	12.842	12.368	12.368	12.368	5,535
2022-12-13	13.238	13.238	12.665	12.823	12.823	6,229
2022-12-12	12.981	13.218	12.566	13.218	13.218	14,906
2022-12-09	13.475	13.475	12.882	13.020	13.020	10,117
2022-12-08	13.534	13.534	13.139	13.336	13.336	4,626
2022-12-07	14.166	14.166	13.080	13.534	13.534	22,907
2022-12-06	14.324	14.719	14.028	14.265	14.265	20,948
2022-12-05	14.008	14.364	13.870	14.265	14.265	8,824
2022-12-02	14.087	14.245	13.890	13.890	13.890	6,937
2022-12-01	14.443	14.522	13.811	14.226	14.226	18,312
2022-11-30	13.791	14.305	13.791	14.305	14.305	23,486
2022-11-29	13.830	13.949	13.633	13.653	13.653	4,797
2022-11-28	14.305	14.305	13.791	13.791	13.791	12,072
2022-11-25	13.949	14.226	13.751	13.751	13.751	9,581
2022-11-24	13.435	14.384	13.435	13.811	13.811	22,408
2022-11-23	13.653	13.653	13.336	13.336	13.336	3,866
2022-11-22	13.712	13.712	13.435	13.514	13.514	5,662
2022-11-21	13.455	13.969	13.455	13.574	13.574	4,757
2022-11-18	13.771	13.771	13.336	13.336	13.336	5,872
2022-11-17	13.692	13.771	13.554	13.633	13.633	2,466
2022-11-16	14.344	14.798	13.633	13.830	13.830	7,588
2022-11-15	14.818	14.818	13.811	14.423	14.423	7,261
2022-11-14	14.917	15.016	14.759	14.759	14.759	4,914
2022-11-11	15.391	15.391	14.818	14.818	14.818	10,510
2022-11-10	15.134	15.747	14.739	15.549	15.549	22,027
2022-11-09	14.976	15.292	14.739	15.292	15.292	8,500
2022-11-08	14.996	14.996	14.818	14.838	14.838	7,572
2022-11-07	15.253	15.253	14.818	14.878	14.878	10,943
2022-11-04	15.253	15.786	15.213	15.273	15.273	24,329
2022-11-03	15.411	15.450	15.016	15.075	15.075	11,571
2022-11-02	15.312	15.431	15.036	15.213	15.213	6,420
2022-11-01	15.668	15.767	15.095	15.332	15.332	15,683
2022-10-31	15.213	15.806	15.213	15.648	15.648	20,829
2022-10-28	15.312	15.411	15.075	15.075	15.075	15,454
2022-10-27	15.747	15.806	15.016	15.213	15.213	35,695
2022-10-26	14.482	15.806	14.482	15.648	15.648	45,978
2022-10-25	13.317	13.336	12.862	13.297	13.297	3,756
2022-10-24	13.613	13.613	13.159	13.198	13.198	5,715
2022-10-21	13.672	13.672	13.238	13.494	13.494	11,522
2022-10-20	14.522	14.522	13.238	13.534	13.534	15,682
2022-10-19	12.546	14.818	12.546	14.324	14.324	52,142
2022-10-18	11.756	12.052	11.756	11.973	11.973	6,267
2022-10-17	11.776	11.914	11.776	11.835	11.835	4,803

← NewerPage 17 of 22 · 1,278 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.