SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	5.940	6.200	5.920	6.000	5.528	6,851
2022-04-29	6.060	6.060	6.000	6.040	5.565	1,090
2022-04-28	6.060	6.060	6.040	6.040	5.565	200
2022-04-27	6.020	6.020	6.020	6.020	5.547	0
2022-04-26	6.020	6.020	6.020	6.020	5.547	0
2022-04-25	6.040	6.040	5.940	6.000	5.528	3,100
2022-04-22	5.980	5.980	5.980	5.980	5.510	0
2022-04-21	5.980	5.980	5.980	5.980	5.510	0
2022-04-20	5.940	5.980	5.900	5.980	5.510	325
2022-04-19	6.000	6.060	5.920	5.960	5.491	1,294
2022-04-14	5.900	5.920	5.900	5.920	5.455	7,515
2022-04-13	5.900	5.900	5.860	5.860	5.399	1,135
2022-04-12	5.920	5.940	5.800	5.860	5.399	2,300
2022-04-11	6.040	6.040	6.020	6.020	5.547	1,000
2022-04-08	6.120	6.120	6.000	6.020	5.547	750
2022-04-07	6.040	6.140	5.940	6.060	5.584	2,294
2022-04-06	6.000	6.000	5.980	5.980	5.510	250
2022-04-05	6.040	6.040	6.040	6.040	5.565	0
2022-04-04	6.000	6.100	5.940	6.040	5.565	566
2022-04-01	6.140	6.140	5.920	6.020	5.547	276
2022-03-31	5.900	6.180	5.780	6.060	5.584	6,077
2022-03-30	5.940	5.980	5.740	5.880	5.418	7,681
2022-03-29	6.000	6.000	5.900	6.000	5.528	6,540
2022-03-28	5.960	5.960	5.840	5.900	5.436	2,220
2022-03-25	6.060	6.060	6.060	6.060	5.584	0
2022-03-24	6.000	6.000	5.920	6.000	5.528	200
2022-03-23	6.100	6.100	6.000	6.080	5.602	1,230
2022-03-22	5.880	6.060	5.880	6.060	5.584	1
2022-03-21	5.880	6.000	5.880	6.000	5.528	3,791
2022-03-18	6.000	6.100	5.900	6.000	5.528	3,951
2022-03-17	6.020	6.020	6.020	6.020	5.547	0
2022-03-16	5.960	5.960	5.960	5.960	5.491	0
2022-03-15	6.100	6.100	5.860	5.980	5.510	775
2022-03-14	5.900	6.060	5.900	6.060	5.584	1,000
2022-03-11	5.960	6.100	5.960	6.040	5.565	300
2022-03-10	5.960	5.960	5.940	5.940	5.473	575
2022-03-09	5.900	6.020	5.900	6.020	5.547	167
2022-03-08	5.860	6.040	5.660	5.920	5.455	5,511
2022-03-07	5.940	6.160	5.800	5.960	5.491	3,410
2022-03-04	6.020	6.040	5.960	6.040	5.565	260
2022-03-03	6.200	6.200	6.200	6.200	5.713	0
2022-03-02	6.340	6.340	6.160	6.260	5.768	3,715
2022-03-01	6.320	6.480	6.160	6.480	5.971	1,887
2022-02-28	6.200	6.300	6.200	6.300	5.805	948
2022-02-25	6.020	6.140	6.000	6.140	5.657	2,901
2022-02-24	6.000	6.120	5.700	6.120	5.639	7,199
2022-02-23	5.920	6.160	5.920	6.160	5.676	2,227
2022-02-22	5.840	5.980	5.840	5.980	5.510	1,521
2022-02-21	6.000	6.080	5.980	6.080	5.602	4,044
2022-02-18	6.140	6.200	6.100	6.160	5.676	2,650
2022-02-17	6.220	6.220	6.220	6.220	5.731	697
2022-02-16	6.200	6.320	6.200	6.280	5.786	1,918
2022-02-15	6.260	6.260	6.080	6.240	5.749	7,457
2022-02-14	6.400	6.400	6.120	6.160	5.676	1,756
2022-02-11	6.400	6.400	6.380	6.380	5.878	500
2022-02-10	6.420	6.420	6.420	6.420	5.915	2,101
2022-02-09	6.380	6.440	6.380	6.440	5.934	2,614
2022-02-08	6.380	6.380	6.360	6.380	5.878	450
2022-02-07	6.360	6.400	6.360	6.400	5.897	62
2022-02-04	6.420	6.420	6.380	6.380	5.878	225

← NewerPage 20 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.