SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.395	1.400	1.320	1.345	1.345	3,596
2026-04-30	1.350	1.395	1.310	1.355	1.355	1,915
2026-04-29	1.400	1.400	1.400	1.400	1.400	23
2026-04-28	1.370	1.375	1.330	1.375	1.375	3,419
2026-04-27	1.350	1.350	1.350	1.350	1.350	0
2026-04-24	1.315	1.380	1.315	1.370	1.370	660
2026-04-23	1.300	1.360	1.300	1.345	1.345	2,057
2026-04-22	1.300	1.340	1.300	1.340	1.340	1,337
2026-04-21	1.325	1.325	1.325	1.325	1.325	2,000
2026-04-20	1.300	1.325	1.300	1.325	1.325	67
2026-04-17	1.350	1.350	1.305	1.315	1.315	2,060
2026-04-16	1.340	1.340	1.280	1.330	1.330	283
2026-04-15	1.335	1.335	1.280	1.310	1.310	3,139
2026-04-14	1.300	1.330	1.260	1.310	1.310	5,258
2026-04-13	1.250	1.280	1.250	1.280	1.280	350
2026-04-10	1.310	1.310	1.310	1.310	1.310	0
2026-04-09	1.335	1.335	1.280	1.310	1.310	159
2026-04-08	1.300	1.300	1.250	1.295	1.295	2,124
2026-04-07	1.295	1.295	1.255	1.270	1.270	7,086
2026-04-02	1.350	1.370	1.280	1.340	1.340	4,292
2026-04-01	1.300	1.320	1.280	1.320	1.320	268
2026-03-31	1.320	1.355	1.265	1.330	1.330	1,197
2026-03-30	1.365	1.365	1.335	1.360	1.360	4,168
2026-03-27	1.370	1.370	1.370	1.370	1.370	0
2026-03-26	1.350	1.350	1.255	1.335	1.335	1,998
2026-03-25	1.210	1.360	1.210	1.325	1.325	4,057
2026-03-24	1.540	1.540	1.540	1.540	1.540	0
2026-03-23	1.380	1.540	1.200	1.540	1.540	5,064
2026-03-20	1.295	1.295	1.235	1.295	1.295	6,366
2026-03-19	1.300	1.335	1.280	1.335	1.335	364
2026-03-18	1.280	1.340	1.280	1.340	1.340	2,034
2026-03-17	1.300	1.300	1.250	1.250	1.250	142
2026-03-16	1.325	1.330	1.320	1.330	1.330	490
2026-03-13	1.325	1.330	1.215	1.330	1.330	115
2026-03-12	1.370	1.370	1.275	1.275	1.275	6,143
2026-03-11	1.380	1.400	1.380	1.400	1.400	66
2026-03-10	1.430	1.430	1.350	1.350	1.350	7,893
2026-03-09	1.495	1.520	1.395	1.395	1.395	5,702
2026-03-06	1.390	1.435	1.380	1.435	1.435	532
2026-03-05	1.410	1.465	1.385	1.425	1.425	1,286
2026-03-04	1.415	1.495	1.415	1.455	1.455	2,120
2026-03-03	1.455	1.455	1.455	1.455	1.455	0
2026-03-02	1.435	1.465	1.410	1.440	1.440	3,225
2026-02-27	1.470	1.470	1.470	1.470	1.470	0
2026-02-26	1.465	1.470	1.440	1.470	1.470	1,691
2026-02-25	1.450	1.485	1.450	1.485	1.485	8
2026-02-24	1.450	1.480	1.450	1.480	1.480	2
2026-02-23	1.545	1.545	1.455	1.490	1.490	5,435
2026-02-20	1.530	1.530	1.500	1.500	1.500	1,000
2026-02-19	1.455	1.510	1.450	1.480	1.480	2,967
2026-02-18	1.450	1.500	1.450	1.500	1.500	1
2026-02-17	1.455	1.490	1.455	1.490	1.490	7,130
2026-02-16	1.510	1.550	1.500	1.545	1.545	3,831
2026-02-13	1.480	1.480	1.480	1.480	1.480	100
2026-02-12	1.485	1.485	1.485	1.485	1.485	0
2026-02-11	1.440	1.510	1.440	1.475	1.475	20
2026-02-10	1.480	1.480	1.430	1.435	1.435	2,930
2026-02-09	1.575	1.575	1.520	1.530	1.530	3,442
2026-02-06	1.500	1.510	1.500	1.510	1.510	1,300
2026-02-05	1.550	1.550	1.525	1.525	1.525	2,000

← NewerPage 3 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.