SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	3.360	3.380	3.360	3.380	3.380	1,871
2024-06-07	3.460	3.580	3.360	3.360	3.360	8,210
2024-06-06	3.260	3.380	3.260	3.340	3.340	4,337
2024-06-05	3.300	3.300	3.260	3.260	3.260	1,123
2024-06-04	3.300	3.300	3.260	3.260	3.260	6,800
2024-06-03	3.300	3.300	3.260	3.280	3.280	1,507
2024-05-31	3.300	3.300	3.240	3.260	3.260	4,050
2024-05-30	3.300	3.300	3.260	3.260	3.260	1,350
2024-05-29	3.240	3.300	3.220	3.260	3.260	3,150
2024-05-28	3.300	3.300	3.240	3.240	3.240	4,800
2024-05-27	3.360	3.360	3.200	3.260	3.260	5,940
2024-05-24	3.200	3.360	3.200	3.300	3.300	1,730
2024-05-23	3.220	3.220	3.180	3.180	3.180	632
2024-05-22	3.120	3.120	3.060	3.120	3.120	4,350
2024-05-21	3.300	3.300	3.100	3.180	3.180	6,308
2024-05-20	3.140	3.200	3.020	3.160	3.160	8,310
2024-05-17	3.080	3.080	3.080	3.080	3.080	0
2024-05-16	3.160	3.200	3.040	3.080	3.080	3,588
2024-05-15	3.080	3.080	2.960	3.040	3.040	329
2024-05-14	3.040	3.080	3.040	3.040	3.040	2,800
2024-05-13	2.980	3.020	2.980	3.020	3.020	2,272
2024-05-10	2.900	2.940	2.900	2.940	2.940	9,331
2024-05-09	2.860	2.880	2.860	2.880	2.880	100
2024-05-08	2.860	2.900	2.860	2.880	2.880	8,302
2024-05-07	2.900	2.900	2.880	2.880	2.880	8
2024-05-06	2.900	2.900	2.880	2.880	2.880	4,026
2024-05-03	2.820	2.900	2.820	2.880	2.880	1,023
2024-05-02	2.900	2.900	2.820	2.860	2.860	138
2024-04-30	2.860	2.860	2.840	2.840	2.840	2,200
2024-04-29	2.820	2.860	2.820	2.820	2.820	1,800
2024-04-26	2.880	2.880	2.860	2.860	2.860	3
2024-04-25	2.840	2.860	2.840	2.860	2.860	200
2024-04-24	2.840	2.940	2.840	2.900	2.900	2,870
2024-04-23	2.880	2.940	2.880	2.940	2.940	521
2024-04-22	2.880	2.920	2.820	2.920	2.920	171
2024-04-19	2.860	2.860	2.860	2.860	2.860	0
2024-04-18	2.820	2.860	2.820	2.860	2.860	550
2024-04-17	2.760	2.880	2.760	2.840	2.840	754
2024-04-16	2.800	2.860	2.780	2.860	2.860	10,188
2024-04-15	2.900	2.900	2.780	2.860	2.860	13,618
2024-04-12	2.780	2.840	2.780	2.840	2.840	6,350
2024-04-11	2.820	2.840	2.800	2.840	2.840	19,295
2024-04-10	2.820	2.840	2.780	2.840	2.840	8,053
2024-04-09	2.840	2.840	2.840	2.840	2.840	4,409
2024-04-08	2.860	2.880	2.840	2.880	2.880	1,047
2024-04-05	2.840	2.900	2.800	2.820	2.820	43,435
2024-04-04	2.880	2.900	2.820	2.840	2.840	11,816
2024-04-03	2.860	2.920	2.820	2.820	2.820	24,468
2024-04-02	2.900	2.960	2.800	2.900	2.900	23,999
2024-03-28	2.880	2.920	2.800	2.840	2.840	22,666
2024-03-27	2.860	2.860	2.860	2.860	2.860	0
2024-03-26	2.820	2.880	2.800	2.880	2.880	5,978
2024-03-25	2.800	2.860	2.800	2.860	2.860	160
2024-03-22	2.800	2.900	2.800	2.900	2.900	226
2024-03-21	2.880	2.900	2.740	2.840	2.840	21,874
2024-03-20	2.840	2.900	2.840	2.900	2.900	7,134
2024-03-19	2.900	2.900	2.760	2.760	2.760	2,561
2024-03-18	2.900	2.900	2.800	2.860	2.860	7,320
2024-03-15	2.900	2.900	2.820	2.860	2.860	314
2024-03-14	2.880	2.880	2.880	2.880	2.880	0

← NewerPage 11 of 22 · 1,276 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.