SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	5.600	5.600	5.550	5.550	5.296	6
2023-04-03	5.600	5.600	5.550	5.550	5.296	1,051
2023-03-31	5.460	5.520	5.460	5.520	5.267	1,798
2023-03-30	5.540	5.540	5.540	5.540	5.286	0
2023-03-29	5.460	5.540	5.460	5.540	5.286	300
2023-03-28	5.600	5.600	5.440	5.560	5.305	4,884
2023-03-27	5.600	5.600	5.580	5.600	5.343	603
2023-03-24	5.680	5.680	5.600	5.600	5.343	677
2023-03-23	5.640	5.640	5.640	5.640	5.382	0
2023-03-22	5.680	5.680	5.600	5.640	5.382	1,378
2023-03-21	5.680	5.680	5.660	5.660	5.401	250
2023-03-20	5.780	5.780	5.620	5.700	5.439	142
2023-03-17	5.860	5.860	5.700	5.700	5.439	481
2023-03-16	5.780	5.780	5.640	5.700	5.439	531
2023-03-15	5.900	5.900	5.680	5.680	5.420	29
2023-03-14	5.700	5.700	5.700	5.700	5.439	644
2023-03-13	5.880	5.880	5.680	5.800	5.534	1,055
2023-03-10	5.700	5.800	5.660	5.740	5.477	650
2023-03-09	5.940	5.940	5.860	5.860	5.591	15
2023-03-08	5.880	5.960	5.760	5.760	5.496	3,441
2023-03-07	5.900	5.900	5.640	5.800	5.534	12,000
2023-03-06	6.000	6.060	5.860	6.000	5.725	7,010
2023-03-03	5.980	5.980	5.920	5.920	5.649	372
2023-03-02	5.800	5.980	5.780	5.980	5.706	4,725
2023-03-01	6.000	6.000	5.880	5.900	5.630	5,733
2023-02-28	5.800	5.960	5.800	5.940	5.668	13,044
2023-02-27	5.720	5.960	5.720	5.960	5.687	3,507
2023-02-24	5.840	5.920	5.680	5.820	5.553	31,622
2023-02-23	5.800	5.840	5.740	5.840	5.572	3,366
2023-02-22	5.700	5.780	5.700	5.760	5.496	1,784
2023-02-21	5.540	5.680	5.540	5.660	5.401	1,727
2023-02-20	5.580	5.680	5.580	5.680	5.420	2,887
2023-02-17	5.600	5.720	5.520	5.620	5.362	2,200
2023-02-16	5.660	5.720	5.660	5.720	5.458	1,365
2023-02-15	5.700	5.700	5.520	5.660	5.401	3,411
2023-02-14	5.680	5.700	5.640	5.640	5.382	1,423
2023-02-13	5.580	5.680	5.560	5.680	5.420	1,483
2023-02-10	5.640	5.640	5.640	5.640	5.382	0
2023-02-09	5.500	5.700	5.500	5.700	5.439	1,143
2023-02-08	5.640	5.640	5.420	5.580	5.324	6,500
2023-02-07	5.600	5.740	5.600	5.740	5.477	41
2023-02-06	5.400	5.880	5.400	5.680	5.420	19,621
2023-02-03	5.460	5.500	5.460	5.500	5.248	700
2023-02-02	5.420	5.420	5.420	5.420	5.172	0
2023-02-01	5.460	5.460	5.340	5.400	5.153	159
2023-01-31	5.300	5.460	5.300	5.380	5.133	719
2023-01-30	5.300	5.300	5.200	5.300	5.057	1,018
2023-01-27	5.300	5.300	5.300	5.300	5.057	0
2023-01-26	5.300	5.300	5.300	5.300	5.057	0
2023-01-25	5.300	5.300	5.300	5.300	5.057	0
2023-01-24	5.380	5.380	5.300	5.300	5.057	71
2023-01-23	5.360	5.360	5.260	5.280	5.038	2,475
2023-01-20	5.220	5.240	5.220	5.240	5.000	1
2023-01-19	5.300	5.300	5.280	5.300	5.057	300
2023-01-18	5.400	5.400	5.300	5.400	5.153	522
2023-01-17	5.360	5.360	5.360	5.360	5.114	0
2023-01-16	5.380	5.380	5.200	5.360	5.114	297
2023-01-13	5.200	5.340	5.200	5.340	5.095	163
2023-01-12	5.200	5.360	5.200	5.360	5.114	195
2023-01-11	5.280	5.280	5.280	5.280	5.038	0

← NewerPage 16 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.