SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.230	1.290	1.230	1.280	1.280	773
2026-07-24	1.240	1.240	1.240	1.240	1.240	332
2026-07-23	1.260	1.260	1.235	1.250	1.250	332
2026-07-22	1.235	1.290	1.235	1.265	1.265	436
2026-07-21	1.280	1.280	1.240	1.260	1.260	26
2026-07-20	1.240	1.260	1.240	1.260	1.260	115
2026-07-17	1.280	1.280	1.240	1.265	1.265	287
2026-07-16	1.250	1.265	1.250	1.265	1.265	214
2026-07-15	1.295	1.295	1.260	1.260	1.260	60
2026-07-14	1.270	1.270	1.270	1.270	1.270	19,620
2026-07-13	1.280	1.280	1.260	1.275	1.275	20,620
2026-07-10	1.260	1.260	1.260	1.260	1.260	14,500
2026-07-09	1.250	1.255	1.250	1.255	1.255	14,500
2026-07-08	1.280	1.280	1.240	1.240	1.240	7,400
2026-07-07	1.280	1.280	1.255	1.255	1.255	2,992
2026-07-06	1.275	1.280	1.250	1.265	1.265	20,869
2026-07-03	1.270	1.275	1.265	1.275	1.275	4,106
2026-07-02	1.230	1.350	1.230	1.350	1.350	15,484
2026-07-01	1.250	1.250	1.250	1.250	1.250	153
2026-06-30	1.235	1.280	1.230	1.255	1.255	4,902
2026-06-29	1.255	1.255	1.255	1.255	1.255	300
2026-06-26	1.230	1.270	1.230	1.255	1.255	9,651
2026-06-25	1.280	1.280	1.255	1.255	1.255	640
2026-06-24	1.260	1.280	1.250	1.265	1.265	15,500
2026-06-23	1.300	1.300	1.240	1.260	1.260	320
2026-06-22	1.240	1.275	1.240	1.275	1.275	1,754
2026-06-19	1.275	1.275	1.275	1.275	1.275	150
2026-06-18	1.270	1.310	1.270	1.310	1.310	86
2026-06-17	1.285	1.295	1.285	1.295	1.295	1
2026-06-16	1.285	1.285	1.285	1.285	1.285	5,366
2026-06-15	1.380	1.380	1.265	1.290	1.290	5,366
2026-06-12	1.295	1.295	1.255	1.255	1.255	7,002
2026-06-11	1.240	1.250	1.240	1.250	1.250	15
2026-06-10	1.275	1.275	1.250	1.265	1.265	1,021
2026-06-09	1.300	1.300	1.250	1.275	1.275	218
2026-06-08	1.340	1.340	1.260	1.275	1.275	1,263
2026-06-05	1.300	1.300	1.260	1.280	1.280	3,603
2026-06-04	1.290	1.295	1.260	1.280	1.280	5,160
2026-06-03	1.270	1.280	1.270	1.280	1.280	5,001
2026-06-02	1.310	1.310	1.295	1.295	1.295	1,000
2026-06-01	1.240	1.320	1.240	1.315	1.315	12,645
2026-05-29	1.295	1.300	1.265	1.265	1.265	6,544
2026-05-28	1.280	1.280	1.250	1.260	1.260	2,388
2026-05-27	1.260	1.285	1.260	1.285	1.285	4,001
2026-05-26	1.290	1.290	1.270	1.285	1.285	8,521
2026-05-25	1.295	1.300	1.280	1.285	1.285	4,261
2026-05-22	1.300	1.300	1.290	1.290	1.290	8,802
2026-05-21	1.310	1.310	1.310	1.310	1.310	20,035
2026-05-20	1.315	1.315	1.315	1.315	1.315	20,035
2026-05-19	1.310	1.315	1.300	1.315	1.315	20,035
2026-05-18	1.330	1.335	1.300	1.335	1.335	1,961
2026-05-15	1.375	1.375	1.300	1.320	1.320	405
2026-05-14	1.345	1.345	1.345	1.345	1.345	1,000
2026-05-13	1.345	1.345	1.345	1.345	1.345	1,000
2026-05-12	1.310	1.345	1.310	1.345	1.345	1,000
2026-05-11	1.380	1.380	1.315	1.315	1.315	2,100
2026-05-08	1.370	1.370	1.350	1.350	1.350	959
2026-05-07	1.375	1.375	1.300	1.345	1.345	3,899
2026-05-06	1.350	1.360	1.300	1.335	1.335	6,163
2026-05-05	1.380	1.380	1.345	1.345	1.345	1

← NewerPage 2 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.