SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.956	0.960	0.940	0.948	0.948	8,807
2026-10-16	0.950	1.000	0.940	0.976	0.976	7,354
2026-10-15	1.000	1.000	0.936	0.940	0.940	4,705
2026-10-14	0.980	0.998	0.970	0.970	0.970	2,968
2026-10-13	0.990	0.990	0.980	0.990	0.990	3,095
2026-10-12	1.000	1.020	1.000	1.020	1.020	10,958
2026-10-09	1.010	1.010	0.980	1.005	1.005	7,129
2026-10-08	1.025	1.040	1.005	1.010	1.010	1,295
2026-10-07	1.060	1.060	1.020	1.020	1.020	3,574
2026-10-06	1.100	1.100	1.030	1.065	1.065	3,037
2026-10-05	1.050	1.090	1.045	1.070	1.070	3,542
2026-10-02	1.045	1.075	1.045	1.075	1.075	5,666
2026-10-01	1.080	1.085	1.040	1.045	1.045	6,857
2026-09-30	1.095	1.095	1.035	1.060	1.060	7,446
2026-09-29	1.095	1.095	1.050	1.065	1.065	3,000
2026-09-28	1.050	1.110	1.050	1.095	1.095	557
2026-09-25	1.085	1.085	1.050	1.080	1.080	3,700
2026-09-24	1.090	1.105	1.060	1.080	1.080	4,011
2026-09-23	1.120	1.120	1.055	1.090	1.090	3,181
2026-09-22	1.110	1.130	1.075	1.080	1.080	3,123
2026-09-21	1.110	1.130	1.110	1.130	1.130	812
2026-09-18	1.180	1.180	1.120	1.140	1.140	8,895
2026-09-17	1.160	1.170	1.140	1.155	1.155	862
2026-09-16	1.195	1.195	1.140	1.150	1.150	11,951
2026-09-15	1.215	1.215	1.185	1.185	1.185	55
2026-09-14	1.190	1.225	1.160	1.190	1.190	5,947
2026-09-11	1.180	1.190	1.180	1.190	1.190	531
2026-09-10	1.160	1.200	1.150	1.175	1.175	73
2026-09-09	1.210	1.210	1.200	1.200	1.200	13
2026-09-08	1.210	1.225	1.210	1.225	1.225	13
2026-09-07	1.230	1.230	1.205	1.205	1.205	13
2026-09-04	1.210	1.210	1.210	1.210	1.210	4,153
2026-09-03	1.200	1.215	1.200	1.215	1.215	4,153
2026-09-02	1.200	1.230	1.200	1.230	1.230	502
2026-09-01	1.280	1.280	1.200	1.230	1.230	188
2026-08-31	1.230	1.230	1.200	1.225	1.225	8,003
2026-08-28	1.230	1.240	1.230	1.240	1.240	2,048
2026-08-27	1.220	1.225	1.200	1.225	1.225	2,918
2026-08-26	1.220	1.250	1.210	1.250	1.250	2,369
2026-08-25	1.220	1.235	1.220	1.235	1.235	280
2026-08-24	1.250	1.250	1.220	1.235	1.235	255
2026-08-21	1.220	1.250	1.220	1.250	1.250	309
2026-08-20	1.250	1.250	1.250	1.250	1.250	25
2026-08-19	1.240	1.250	1.240	1.250	1.250	25
2026-08-18	1.250	1.250	1.250	1.250	1.250	149
2026-08-17	1.280	1.280	1.245	1.245	1.245	149
2026-08-14	1.230	1.275	1.230	1.250	1.250	5,046
2026-08-13	1.235	1.250	1.235	1.250	1.250	3,185
2026-08-12	1.230	1.275	1.230	1.260	1.260	7,094
2026-08-11	1.280	1.280	1.255	1.255	1.255	1
2026-08-10	1.250	1.250	1.230	1.240	1.240	930
2026-08-07	1.270	1.270	1.250	1.250	1.250	112
2026-08-06	1.270	1.270	1.230	1.250	1.250	31,146
2026-08-05	1.280	1.280	1.230	1.255	1.255	1,904
2026-08-04	1.235	1.275	1.235	1.260	1.260	12,741
2026-08-03	1.280	1.280	1.240	1.260	1.260	14,733
2026-07-31	1.230	1.260	1.230	1.250	1.250	1,284
2026-07-30	1.235	1.275	1.235	1.255	1.255	2,684
2026-07-29	1.235	1.275	1.235	1.275	1.275	1,952
2026-07-28	1.255	1.255	1.255	1.255	1.255	773

Page 1 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.2200 EUR
2022-07-06	0.2000 EUR
2021-05-31	0.1500 EUR
2019-06-10	0.1400 EUR
2019-05-16	0.4000 EUR

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