SynBiotic SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	14.364	14.443	14.107	14.107	14.107	1,906
2022-07-21	13.732	14.561	13.732	14.522	14.522	3,937
2022-07-20	13.356	14.067	13.356	13.593	13.593	3,510
2022-07-19	12.704	13.732	12.349	13.494	13.494	2,474
2022-07-18	12.882	13.139	12.684	12.842	12.842	2,114
2022-07-15	13.040	13.040	12.507	12.744	12.744	1,878
2022-07-14	13.178	13.238	12.842	12.961	12.961	3,075
2022-07-13	13.099	13.139	13.040	13.040	13.040	960
2022-07-12	13.139	13.139	12.941	12.961	12.961	651
2022-07-11	13.218	13.218	13.020	13.198	13.198	2,877
2022-07-08	13.218	13.830	11.064	13.336	13.336	18,929
2022-07-07	14.324	14.324	11.618	13.830	13.830	18,620
2022-07-06	14.660	14.660	14.265	14.403	14.403	1,475
2022-07-05	15.115	15.115	14.640	14.660	14.660	2,669
2022-07-04	15.233	15.233	14.937	14.957	14.957	848
2022-07-01	15.806	15.806	15.016	15.233	15.233	9,486
2022-06-30	14.561	15.865	14.344	15.628	15.628	19,898
2022-06-29	15.905	15.905	14.403	14.403	14.403	5,590
2022-06-28	15.036	16.083	15.036	16.063	16.063	4,997
2022-06-27	14.561	14.937	14.561	14.917	14.917	955
2022-06-24	15.747	15.747	14.403	14.403	14.403	9,594
2022-06-23	17.051	17.051	15.609	15.747	15.747	9,061
2022-06-22	17.545	17.545	16.873	17.209	17.209	2,176
2022-06-21	17.604	17.762	17.387	17.723	17.723	3,019
2022-06-20	17.861	17.960	17.406	17.486	17.486	2,806
2022-06-17	18.335	18.572	17.683	17.683	17.683	7,240
2022-06-16	18.335	18.335	17.979	18.138	18.138	1,066
2022-06-15	18.276	18.276	18.078	18.138	18.138	2,853
2022-06-14	17.802	18.691	17.782	18.078	18.078	7,628
2022-06-13	18.572	18.770	17.782	17.782	17.782	12,550
2022-06-10	18.770	18.790	18.454	18.572	18.572	7,002
2022-06-09	18.849	18.869	18.572	18.770	18.770	4,277
2022-06-08	18.671	18.928	18.572	18.869	18.869	6,424
2022-06-07	18.770	18.967	18.533	18.651	18.651	9,201
2022-06-06	18.770	18.869	18.572	18.730	18.730	779
2022-06-03	18.671	18.849	18.434	18.770	18.770	4,907
2022-06-02	18.671	18.869	18.375	18.869	18.869	1,726
2022-06-01	18.869	18.908	18.651	18.869	18.869	2,231
2022-05-31	18.651	18.770	18.414	18.710	18.710	1,649
2022-05-30	19.046	19.046	18.612	18.710	18.710	1,736
2022-05-27	18.888	19.046	18.730	18.849	18.849	1,629
2022-05-26	18.770	19.165	18.770	18.770	18.770	1,546
2022-05-25	18.987	19.244	18.770	18.770	18.770	3,288
2022-05-24	18.770	18.967	18.592	18.790	18.790	908
2022-05-23	18.572	18.770	18.394	18.770	18.770	834
2022-05-20	18.612	18.770	18.375	18.375	18.375	1,357
2022-05-19	18.770	18.869	18.394	18.434	18.434	1,861
2022-05-18	18.572	18.967	18.375	18.572	18.572	4,048
2022-05-17	18.770	19.046	18.592	18.691	18.691	2,600
2022-05-16	18.572	18.869	18.572	18.770	18.770	1,537
2022-05-13	18.375	18.552	18.197	18.375	18.375	1,752
2022-05-12	18.770	18.770	18.375	18.572	18.572	890
2022-05-11	18.572	18.770	18.276	18.770	18.770	3,483
2022-05-10	18.671	18.770	18.296	18.394	18.394	3,012
2022-05-09	18.770	18.770	18.276	18.375	18.375	1,973
2022-05-06	18.375	18.572	18.039	18.572	18.572	2,441
2022-05-05	18.533	18.572	18.078	18.276	18.276	971
2022-05-04	18.276	18.513	18.078	18.335	18.335	1,632
2022-05-03	18.572	18.572	17.979	18.236	18.236	3,774
2022-05-02	18.730	18.770	18.414	18.473	18.473	975

← NewerPage 19 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.