SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.550	1.550	1.530	1.530	1.530	100
2026-02-03	1.615	1.615	1.615	1.615	1.615	720
2026-02-02	1.630	1.630	1.595	1.595	1.595	431
2026-01-30	1.510	1.555	1.510	1.555	1.555	1
2026-01-29	1.580	1.605	1.575	1.575	1.575	900
2026-01-28	1.530	1.530	1.530	1.530	1.530	2,000
2026-01-27	1.550	1.555	1.550	1.555	1.555	100
2026-01-26	1.490	1.490	1.490	1.490	1.490	0
2026-01-23	1.575	1.575	1.485	1.530	1.530	26
2026-01-22	1.500	1.500	1.500	1.500	1.500	2,027
2026-01-21	1.580	1.580	1.505	1.550	1.550	934
2026-01-20	1.495	1.550	1.495	1.550	1.550	10,159
2026-01-19	1.430	1.465	1.430	1.465	1.465	1
2026-01-16	1.455	1.470	1.455	1.470	1.470	9,000
2026-01-15	1.485	1.485	1.455	1.455	1.455	124
2026-01-14	1.500	1.500	1.450	1.450	1.450	1,600
2026-01-13	1.480	1.480	1.405	1.440	1.440	4,488
2026-01-12	1.400	1.460	1.400	1.460	1.460	1,752
2026-01-09	1.420	1.420	1.385	1.415	1.415	2,776
2026-01-08	1.480	1.480	1.365	1.395	1.395	8,340
2026-01-07	1.580	1.580	1.420	1.500	1.500	6,763
2026-01-06	1.510	1.510	1.510	1.510	1.510	0
2026-01-05	1.490	1.510	1.465	1.510	1.510	4,925
2026-01-02	1.585	1.585	1.505	1.530	1.530	1,764
2025-12-30	1.500	1.580	1.450	1.545	1.545	21,115
2025-12-29	1.500	1.545	1.500	1.530	1.530	2,177
2025-12-23	1.555	1.555	1.535	1.535	1.535	5,071
2025-12-22	1.545	1.545	1.545	1.545	1.545	130
2025-12-19	1.565	1.570	1.550	1.550	1.550	15,285
2025-12-18	1.625	1.625	1.625	1.625	1.625	0
2025-12-17	1.625	1.625	1.625	1.625	1.625	0
2025-12-16	1.625	1.625	1.625	1.625	1.625	0
2025-12-15	1.625	1.625	1.625	1.625	1.625	0
2025-12-12	1.625	1.625	1.625	1.625	1.625	0
2025-12-11	1.600	1.625	1.595	1.625	1.625	1,651
2025-12-10	1.600	1.600	1.590	1.595	1.595	6,811
2025-12-09	1.600	1.620	1.600	1.615	1.615	2,640
2025-12-08	1.595	1.595	1.575	1.575	1.575	17
2025-12-05	1.575	1.575	1.575	1.575	1.575	0
2025-12-04	1.580	1.600	1.550	1.600	1.600	4,665
2025-12-03	1.580	1.640	1.580	1.615	1.615	10,072
2025-12-02	1.600	1.635	1.600	1.615	1.615	3,098
2025-12-01	1.695	1.695	1.600	1.625	1.625	4,886
2025-11-28	1.600	1.605	1.550	1.605	1.605	1,386
2025-11-27	1.600	1.605	1.500	1.525	1.525	7,628
2025-11-26	1.470	1.525	1.470	1.515	1.515	0
2025-11-25	1.500	1.600	1.500	1.525	1.525	34,311
2025-11-24	1.540	1.540	1.500	1.520	1.520	19,457
2025-11-21	1.490	1.490	1.490	1.490	1.490	0
2025-11-20	1.440	1.490	1.440	1.490	1.490	1,545
2025-11-19	1.555	1.555	1.460	1.470	1.470	6,598
2025-11-18	1.440	1.565	1.440	1.520	1.520	11,906
2025-11-17	1.395	1.460	1.395	1.430	1.430	4,134
2025-11-14	1.370	1.440	1.370	1.425	1.425	4,440
2025-11-13	1.405	1.405	1.405	1.405	1.405	0
2025-11-12	1.380	1.405	1.380	1.405	1.405	301
2025-11-11	1.425	1.425	1.395	1.395	1.395	300
2025-11-10	1.350	1.385	1.350	1.385	1.385	518
2025-11-07	1.410	1.410	1.410	1.410	1.410	0
2025-11-06	1.460	1.460	1.395	1.410	1.410	17,777

← NewerPage 4 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.