SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	3.180	3.240	3.180	3.180	3.180	13,688
2023-12-14	3.180	3.180	3.100	3.180	3.180	2,756
2023-12-13	3.200	3.200	3.040	3.140	3.140	20,165
2023-12-12	3.220	3.400	3.160	3.240	3.240	11,277
2023-12-11	3.200	3.360	3.200	3.360	3.360	11,448
2023-12-08	3.220	3.400	3.200	3.340	3.340	3,515
2023-12-07	3.340	3.500	3.220	3.340	3.340	9,532
2023-12-06	3.200	3.360	3.200	3.280	3.280	7,981
2023-12-05	3.200	3.340	3.040	3.300	3.300	9,432
2023-12-04	3.160	3.160	3.160	3.160	3.160	0
2023-12-01	3.000	3.100	3.000	3.080	3.080	5,955
2023-11-30	3.000	3.100	2.980	2.980	2.980	2,658
2023-11-29	2.760	3.140	2.760	3.040	3.040	8,915
2023-11-28	2.880	2.880	2.760	2.760	2.760	5,590
2023-11-27	2.900	2.900	2.800	2.860	2.860	11,902
2023-11-24	2.880	3.000	2.880	2.960	2.960	4,071
2023-11-23	2.940	2.940	2.940	2.940	2.940	0
2023-11-22	3.000	3.000	2.800	2.900	2.900	45,406
2023-11-21	3.100	3.100	2.980	3.060	3.060	22,731
2023-11-20	2.960	2.960	2.960	2.960	2.960	0
2023-11-17	2.980	3.020	2.900	2.980	2.980	14,645
2023-11-16	2.900	2.940	2.900	2.940	2.940	550
2023-11-15	3.040	3.060	2.900	2.900	2.900	39,335
2023-11-14	2.980	2.980	2.980	2.980	2.980	0
2023-11-13	3.020	3.060	2.920	2.960	2.960	6,091
2023-11-10	3.000	3.040	3.000	3.040	3.040	3,068
2023-11-09	3.000	3.060	2.900	3.020	3.020	9,695
2023-11-08	2.960	3.040	2.920	2.960	2.960	10,854
2023-11-07	3.160	3.160	2.860	3.060	3.060	24,351
2023-11-06	3.000	3.120	3.000	3.120	3.120	19,668
2023-11-03	3.000	3.120	3.000	3.100	3.100	26,352
2023-11-02	3.080	3.080	2.900	3.020	3.020	11,582
2023-11-01	3.000	3.020	2.900	3.020	3.020	9,622
2023-10-31	3.060	3.080	3.060	3.080	3.080	402
2023-10-30	3.240	3.240	2.940	2.980	2.980	7,627
2023-10-27	3.300	3.300	3.300	3.300	3.300	0
2023-10-26	3.300	3.300	3.240	3.300	3.300	500
2023-10-25	3.400	3.400	3.400	3.400	3.400	1,000
2023-10-24	3.260	3.400	3.260	3.360	3.360	12,903
2023-10-23	3.340	3.340	3.340	3.340	3.340	0
2023-10-20	3.200	3.380	3.200	3.340	3.340	280
2023-10-19	3.220	3.400	3.220	3.360	3.360	2,925
2023-10-18	3.300	3.300	3.300	3.300	3.300	500
2023-10-17	3.300	3.400	3.300	3.400	3.400	3,767
2023-10-16	3.400	3.400	3.300	3.360	3.360	196
2023-10-13	3.400	3.400	3.360	3.360	3.360	5,594
2023-10-12	3.500	3.500	3.360	3.360	3.360	9,654
2023-10-11	3.660	3.660	3.420	3.500	3.500	3,207
2023-10-10	3.560	3.600	3.500	3.600	3.600	1,232
2023-10-09	3.500	3.580	3.500	3.580	3.580	1,340
2023-10-06	3.500	3.600	3.500	3.600	3.600	110
2023-10-05	3.560	3.560	3.560	3.560	3.560	0
2023-10-04	3.500	3.560	3.500	3.560	3.560	1,000
2023-10-03	3.600	3.600	3.600	3.600	3.600	337
2023-10-02	3.600	3.600	3.500	3.560	3.560	1,093
2023-09-29	3.600	3.600	3.560	3.560	3.560	1,242
2023-09-28	3.500	3.600	3.500	3.600	3.600	10,107
2023-09-27	3.500	3.500	3.460	3.460	3.460	1,750
2023-09-26	3.800	3.800	3.500	3.620	3.620	9,955
2023-09-25	4.000	4.020	3.800	4.020	4.020	3,479

← NewerPage 13 of 22 · 1,279 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.