SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	3.980	4.000	3.980	4.000	4.000	21
2023-09-21	3.900	4.020	3.900	4.020	4.020	1
2023-09-20	3.820	4.040	3.760	3.960	3.960	3,237
2023-09-19	4.000	4.000	3.980	3.980	3.980	300
2023-09-18	4.000	4.020	3.920	3.960	3.960	2,138
2023-09-15	4.080	4.080	4.040	4.040	4.040	25
2023-09-14	4.040	4.040	4.040	4.040	4.040	0
2023-09-13	4.080	4.080	4.040	4.040	4.040	6
2023-09-12	3.980	4.100	3.980	4.080	4.080	689
2023-09-11	4.100	4.100	4.020	4.020	4.020	1,391
2023-09-08	4.060	4.160	4.060	4.160	4.160	156
2023-09-07	4.160	4.160	4.140	4.140	4.140	240
2023-09-06	4.080	4.200	4.080	4.200	4.200	335
2023-09-05	4.140	4.200	4.140	4.200	4.200	2,079
2023-09-04	4.100	4.140	4.100	4.140	4.140	792
2023-09-01	4.100	4.100	4.080	4.100	4.100	65
2023-08-31	4.100	4.100	4.100	4.100	4.100	500
2023-08-30	4.100	4.100	4.040	4.100	4.100	352
2023-08-29	4.240	4.240	4.060	4.140	4.140	598
2023-08-28	4.200	4.200	4.000	4.100	4.100	640
2023-08-25	4.040	4.120	4.040	4.120	4.120	2
2023-08-24	4.100	4.140	3.980	4.140	4.140	3,327
2023-08-23	4.160	4.160	4.160	4.160	4.160	0
2023-08-22	4.100	4.140	4.080	4.140	4.140	2,987
2023-08-21	4.100	4.140	4.100	4.140	4.140	301
2023-08-18	4.200	4.200	4.140	4.140	4.140	100
2023-08-17	4.260	4.260	4.260	4.260	4.260	0
2023-08-16	4.180	4.280	4.180	4.280	4.280	250
2023-08-15	4.440	4.440	4.240	4.280	4.280	49
2023-08-14	4.220	4.340	4.220	4.340	4.340	50
2023-08-11	4.360	4.500	4.360	4.360	4.360	1,707
2023-08-10	4.400	4.400	4.220	4.220	4.220	11,419
2023-08-09	4.420	4.420	4.420	4.420	4.420	0
2023-08-08	4.480	4.480	4.320	4.320	4.320	280
2023-08-07	4.400	4.400	4.400	4.400	4.400	126
2023-08-04	4.380	4.380	4.380	4.380	4.380	0
2023-08-03	4.460	4.460	4.380	4.380	4.380	30
2023-08-02	4.340	4.380	4.340	4.380	4.380	933
2023-08-01	4.300	4.300	4.100	4.300	4.300	687
2023-07-31	4.100	4.200	4.100	4.200	4.200	500
2023-07-28	4.260	4.260	4.080	4.080	4.080	2,997
2023-07-27	4.220	4.220	4.100	4.220	4.220	3,375
2023-07-26	4.240	4.440	4.220	4.220	4.220	2,367
2023-07-25	4.120	4.320	4.120	4.320	4.320	2,852
2023-07-24	4.400	4.400	3.920	4.160	4.160	13,123
2023-07-21	4.400	4.500	4.400	4.500	4.500	1
2023-07-20	4.500	4.520	4.500	4.520	4.520	20
2023-07-19	4.560	4.580	4.380	4.520	4.520	465
2023-07-18	4.660	4.660	4.400	4.420	4.420	3,453
2023-07-17	4.700	4.700	4.500	4.560	4.560	27,805
2023-07-14	4.700	4.700	4.600	4.600	4.600	8,558
2023-07-13	4.800	4.800	4.800	4.800	4.800	46
2023-07-12	4.720	4.900	4.700	4.800	4.800	5,321
2023-07-11	4.960	4.960	4.800	4.800	4.580	6,669
2023-07-10	5.000	5.000	4.940	4.940	4.714	2,961
2023-07-07	4.920	5.000	4.920	4.960	4.733	3,391
2023-07-06	4.800	4.940	4.800	4.860	4.637	2,806
2023-07-05	5.000	5.000	4.860	4.860	4.637	387
2023-07-04	5.000	5.050	4.740	4.980	4.752	9,080
2023-07-03	5.150	5.150	5.100	5.100	4.866	4,527

← NewerPage 14 of 22 · 1,275 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.