SynBiotic SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	11.776	11.914	11.776	11.835	11.835	4,803
2022-10-14	11.855	11.973	11.538	11.657	11.657	3,023
2022-10-13	12.151	12.250	11.657	11.756	11.756	3,769
2022-10-12	12.368	12.368	11.894	12.131	12.131	2,868
2022-10-11	12.349	12.349	12.171	12.270	12.270	2,538
2022-10-10	12.941	12.941	12.250	12.289	12.289	3,906
2022-10-07	12.665	13.356	12.665	12.941	12.941	8,731
2022-10-06	12.052	12.052	11.815	11.934	11.934	893
2022-10-05	11.993	12.052	11.835	12.032	12.032	2,658
2022-10-04	11.973	12.250	11.855	12.111	12.111	3,997
2022-10-03	12.111	12.151	11.855	11.855	11.855	1,725
2022-09-30	11.361	12.329	11.321	12.230	12.230	8,066
2022-09-29	11.459	11.558	10.175	11.262	11.262	20,017
2022-09-28	11.894	11.894	11.262	11.578	11.578	3,903
2022-09-27	11.479	12.013	11.479	12.013	12.013	3,324
2022-09-26	11.855	11.855	11.361	11.479	11.479	2,035
2022-09-23	12.428	12.428	11.855	11.973	11.973	4,399
2022-09-22	12.724	12.724	11.953	12.546	12.546	7,499
2022-09-21	12.704	12.842	11.835	12.842	12.842	9,220
2022-09-20	13.475	13.475	12.645	12.842	12.842	6,305
2022-09-19	14.048	14.206	13.336	13.336	13.336	6,499
2022-09-16	14.166	14.166	13.435	13.653	13.653	2,341
2022-09-15	14.087	14.206	13.732	14.028	14.028	3,807
2022-09-14	13.771	14.127	13.613	13.830	13.830	5,730
2022-09-13	14.324	14.463	13.435	13.633	13.633	6,298
2022-09-12	14.423	15.115	14.048	14.324	14.324	5,878
2022-09-09	14.324	14.443	13.949	14.285	14.285	3,815
2022-09-08	14.522	14.798	14.423	14.482	14.482	4,073
2022-09-07	15.016	15.016	14.581	14.601	14.601	4,697
2022-09-06	15.115	15.312	14.818	15.016	15.016	11,439
2022-09-05	15.292	15.292	14.818	14.996	14.996	10,038
2022-09-02	14.226	15.510	14.226	15.510	15.510	5,880
2022-09-01	14.502	14.818	14.324	14.364	14.364	3,512
2022-08-31	14.621	14.976	14.344	14.482	14.482	4,816
2022-08-30	13.672	14.779	13.672	14.621	14.621	6,005
2022-08-29	12.961	13.830	12.961	13.534	13.534	5,496
2022-08-26	14.186	14.423	13.336	13.435	13.435	4,793
2022-08-25	14.226	14.226	13.830	13.969	13.969	4,007
2022-08-24	14.127	14.226	13.830	14.166	14.166	3,454
2022-08-23	14.265	14.542	13.988	13.988	13.988	3,977
2022-08-22	15.016	15.016	14.226	14.423	14.423	4,156
2022-08-19	15.253	15.411	15.095	15.095	15.095	3,077
2022-08-18	15.292	15.806	15.115	15.115	15.115	6,471
2022-08-17	15.707	15.707	15.134	15.134	15.134	2,476
2022-08-16	15.964	15.964	15.016	15.648	15.648	12,499
2022-08-15	13.534	15.213	13.534	15.213	15.213	6,654
2022-08-12	13.494	13.554	13.336	13.435	13.435	2,905
2022-08-11	13.475	13.633	13.277	13.455	13.455	2,411
2022-08-10	13.435	13.613	13.257	13.613	13.613	1,889
2022-08-09	13.238	13.672	13.238	13.494	13.494	5,061
2022-08-08	13.455	13.593	12.941	13.376	13.376	6,498
2022-08-05	13.317	13.455	13.119	13.455	13.455	3,401
2022-08-04	13.257	13.494	13.040	13.297	13.297	2,377
2022-08-03	13.317	13.317	12.961	13.119	13.119	3,260
2022-08-02	13.732	13.732	13.356	13.435	13.435	1,427
2022-08-01	13.593	13.830	13.356	13.830	13.830	2,136
2022-07-29	13.909	13.929	13.336	13.732	13.732	2,143
2022-07-28	14.660	14.719	13.732	13.830	13.830	2,964
2022-07-27	14.719	14.759	14.423	14.502	14.502	862
2022-07-26	14.779	14.779	14.601	14.719	14.719	2,147

← NewerPage 18 of 22 · 1,279 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.