SynBiotic SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	18.394	18.572	18.177	18.533	18.533	3,590
2022-04-28	18.770	18.770	18.592	18.592	18.592	622
2022-04-27	18.572	18.770	18.375	18.770	18.770	361
2022-04-26	18.375	18.770	18.375	18.770	18.770	1,088
2022-04-25	19.066	19.066	18.375	18.375	18.375	777
2022-04-22	18.869	19.185	18.770	18.869	18.869	891
2022-04-21	18.730	19.145	18.592	18.948	18.948	5,501
2022-04-20	18.612	18.809	18.572	18.710	18.710	999
2022-04-19	18.552	18.967	18.552	18.770	18.770	1,724
2022-04-14	18.790	18.790	18.276	18.473	18.473	3,253
2022-04-13	18.829	18.869	18.473	18.592	18.592	607
2022-04-12	18.750	18.750	18.473	18.631	18.631	1,187
2022-04-11	18.671	18.967	18.394	18.572	18.572	2,127
2022-04-08	18.869	18.869	18.296	18.473	18.473	1,480
2022-04-07	18.414	18.770	18.414	18.770	18.770	1,267
2022-04-06	18.157	18.335	18.058	18.276	18.276	3,101
2022-04-05	19.106	19.165	17.387	18.118	18.118	13,324
2022-04-04	18.809	19.086	18.572	18.908	18.908	1,681
2022-04-01	18.750	18.770	18.473	18.631	18.631	2,529
2022-03-31	19.461	19.758	18.869	18.869	18.869	4,281
2022-03-30	19.659	19.758	19.362	19.461	19.461	3,725
2022-03-29	19.461	19.955	19.461	19.659	19.659	3,440
2022-03-28	20.153	20.350	19.264	19.758	19.758	4,476
2022-03-25	21.733	22.721	19.659	19.955	19.955	16,047
2022-03-24	18.770	18.770	18.572	18.770	18.770	2,667
2022-03-23	19.461	19.758	18.473	18.967	18.967	9,343
2022-03-22	19.461	19.659	18.770	19.066	19.066	10,535
2022-03-21	18.276	19.560	18.078	19.165	19.165	13,374
2022-03-18	17.584	18.473	17.584	17.979	17.979	10,189
2022-03-17	17.189	17.584	17.189	17.387	17.387	1,483
2022-03-16	17.288	17.584	16.695	17.387	17.387	5,232
2022-03-15	17.288	17.486	17.189	17.189	17.189	2,624
2022-03-14	17.584	17.782	17.090	17.288	17.288	2,472
2022-03-11	17.881	18.078	17.288	17.288	17.288	5,699
2022-03-10	17.584	17.979	17.486	17.683	17.683	4,529
2022-03-09	17.881	18.276	17.387	17.387	17.387	3,564
2022-03-08	16.596	17.584	16.201	17.387	17.387	3,094
2022-03-07	18.572	18.572	16.102	16.794	16.794	6,246
2022-03-04	18.770	18.770	17.683	17.881	17.881	3,116
2022-03-03	18.770	19.264	18.177	18.177	18.177	4,631
2022-03-02	18.473	18.770	17.782	18.572	18.572	3,360
2022-03-01	18.869	19.165	18.276	18.276	18.276	3,191
2022-02-28	20.548	20.548	18.770	18.770	18.770	5,839
2022-02-25	18.078	19.659	18.078	19.560	19.560	4,556
2022-02-24	18.869	19.066	17.288	17.881	17.881	8,184
2022-02-23	19.165	20.548	19.165	19.264	19.264	5,510
2022-02-22	19.560	20.153	19.264	19.362	19.362	3,777
2022-02-21	20.548	21.141	19.758	19.758	19.758	5,516
2022-02-18	20.746	20.746	20.350	20.350	20.350	3,695
2022-02-17	21.733	22.326	19.659	20.746	20.746	12,514
2022-02-16	20.746	21.141	20.746	21.141	21.141	1,161
2022-02-15	20.153	21.141	20.153	20.548	20.548	3,374
2022-02-14	20.350	20.746	19.758	20.350	20.350	5,071
2022-02-11	22.524	22.524	21.141	21.338	21.338	4,317
2022-02-10	20.746	22.326	20.746	22.326	22.326	4,128
2022-02-09	21.141	21.536	20.746	20.943	20.943	5,842
2022-02-08	21.931	22.129	21.141	21.141	21.141	1,941
2022-02-07	21.733	22.326	21.338	21.931	21.931	5,843
2022-02-04	22.326	22.326	21.733	21.931	21.931	4,835
2022-02-03	23.116	23.512	21.931	22.129	22.129	5,272

← NewerPage 20 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.