SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.380	6.380	6.380	6.380	5.878	0
2022-02-02	6.300	6.480	6.300	6.360	5.860	148
2022-02-01	6.460	6.460	6.360	6.360	5.860	22
2022-01-31	6.340	6.460	6.320	6.320	5.823	1,091
2022-01-28	6.400	6.480	6.320	6.320	5.823	980
2022-01-27	6.020	6.500	5.820	6.500	5.989	5,598
2022-01-26	6.200	6.320	6.200	6.220	5.731	59
2022-01-25	6.020	6.200	5.940	6.200	5.713	7,919
2022-01-24	6.280	6.280	5.640	6.000	5.528	13,547
2022-01-21	6.340	6.360	6.340	6.360	5.860	601
2022-01-20	6.400	6.440	6.300	6.440	5.934	3,290
2022-01-19	6.560	6.560	6.560	6.560	6.044	1
2022-01-18	6.460	6.460	6.460	6.460	5.952	0
2022-01-17	6.500	6.500	6.380	6.460	5.952	447
2022-01-14	6.520	6.520	6.380	6.380	5.878	4,060
2022-01-13	6.500	6.680	6.500	6.520	6.007	3,077
2022-01-12	6.600	6.640	6.540	6.540	6.026	3,690
2022-01-11	6.660	6.680	6.520	6.600	6.081	1,438
2022-01-10	6.520	6.600	6.520	6.600	6.081	46
2022-01-07	6.560	6.720	6.520	6.600	6.081	5,296
2022-01-06	6.400	6.480	6.340	6.480	5.971	1,350
2022-01-05	6.500	6.580	6.440	6.580	6.063	4,634
2022-01-04	6.300	6.420	6.300	6.420	5.915	660
2022-01-03	6.280	6.400	6.280	6.360	5.860	2,145
2021-12-30	6.180	6.340	6.180	6.340	5.842	5,153
2021-12-29	6.280	6.340	6.200	6.240	5.749	8,871
2021-12-28	6.340	6.460	6.340	6.460	5.952	1,296
2021-12-27	6.240	6.320	6.220	6.320	5.823	4,155
2021-12-23	6.340	6.360	6.120	6.300	5.805	4,347
2021-12-22	6.380	6.440	6.220	6.220	5.731	2,750
2021-12-21	6.220	6.380	6.200	6.380	5.878	1,503
2021-12-20	5.860	6.360	5.860	6.360	5.860	6,472
2021-12-17	6.120	6.220	6.100	6.220	5.731	825
2021-12-16	6.180	6.220	6.140	6.220	5.731	2,792
2021-12-15	6.240	6.240	6.120	6.160	5.676	44
2021-12-14	6.120	6.180	6.100	6.180	5.694	480
2021-12-13	6.120	6.200	6.120	6.200	5.713	199
2021-12-10	6.100	6.240	6.100	6.180	5.694	196
2021-12-09	6.280	6.300	6.160	6.160	5.676	3,741
2021-12-08	6.360	6.360	5.900	6.240	5.749	30,335
2021-12-07	6.360	6.360	6.360	6.360	5.860	0
2021-12-06	6.260	6.360	6.020	6.360	5.860	4,915
2021-12-03	5.980	6.200	5.980	6.140	5.657	2,955
2021-12-02	5.960	5.960	5.800	5.800	5.344	2,691
2021-12-01	5.760	6.000	5.660	5.980	5.510	2,470
2021-11-30	5.780	5.780	5.460	5.760	5.307	66,765
2021-11-29	5.760	5.800	5.500	5.560	5.123	13,218
2021-11-26	5.660	5.900	5.660	5.880	5.418	5,478
2021-11-25	5.760	6.000	5.760	5.920	5.455	8,020
2021-11-24	5.800	5.940	5.800	5.860	5.399	1,094
2021-11-23	6.000	6.000	5.800	5.900	5.436	6,964
2021-11-22	5.780	6.020	5.780	6.020	5.547	4,201
2021-11-19	5.900	6.200	5.900	5.960	5.491	2,480
2021-11-18	5.960	6.040	5.920	5.960	5.491	1,855
2021-11-17	6.060	6.100	6.000	6.000	5.528	2,442
2021-11-16	6.100	6.160	6.100	6.120	5.639	3,041
2021-11-15	6.040	6.080	5.980	6.000	5.528	459
2021-11-12	5.900	6.020	5.900	5.980	5.510	2,049
2021-11-11	5.860	5.960	5.820	5.900	5.436	3,091
2021-11-10	5.840	6.040	5.840	5.960	5.491	249

← NewerPage 21 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.