SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.495	1.495	1.450	1.450	1.450	2,221
2025-11-04	1.455	1.465	1.400	1.430	1.430	26,967
2025-11-03	1.780	1.780	1.570	1.570	1.570	11,927
2025-10-31	1.700	1.720	1.700	1.710	1.710	712
2025-10-30	1.795	1.795	1.720	1.725	1.725	8,798
2025-10-29	1.700	1.730	1.680	1.730	1.730	7,787
2025-10-28	1.705	1.795	1.705	1.750	1.750	185
2025-10-27	1.745	1.750	1.745	1.750	1.750	1,270
2025-10-24	1.810	1.810	1.725	1.775	1.775	4,799
2025-10-23	1.895	1.895	1.800	1.855	1.855	920
2025-10-22	1.825	1.825	1.825	1.825	1.825	0
2025-10-21	1.895	1.895	1.825	1.850	1.850	841
2025-10-20	1.900	1.900	1.820	1.845	1.845	400
2025-10-17	1.800	1.835	1.800	1.835	1.835	500
2025-10-16	1.870	1.870	1.835	1.835	1.835	103
2025-10-15	1.910	1.930	1.855	1.855	1.855	1,296
2025-10-14	1.840	1.840	1.795	1.840	1.840	250
2025-10-13	1.940	1.940	1.860	1.870	1.870	1,634
2025-10-10	1.945	1.970	1.875	1.920	1.920	3,559
2025-10-09	1.825	1.870	1.825	1.870	1.870	200
2025-10-08	1.825	1.880	1.825	1.880	1.880	0
2025-10-07	1.950	1.990	1.880	1.880	1.880	21,041
2025-10-06	1.950	1.950	1.900	1.930	1.930	6,119
2025-10-03	1.965	1.965	1.965	1.965	1.965	0
2025-10-02	1.915	1.980	1.915	1.965	1.965	3,960
2025-10-01	1.975	1.975	1.945	1.945	1.945	496
2025-09-30	1.945	1.945	1.945	1.945	1.945	0
2025-09-29	1.945	1.945	1.945	1.945	1.945	0
2025-09-26	1.930	1.945	1.900	1.945	1.945	6,334
2025-09-25	1.925	1.925	1.925	1.925	1.925	0
2025-09-24	1.900	1.940	1.900	1.940	1.940	289
2025-09-23	1.985	1.985	1.935	1.935	1.935	62
2025-09-22	1.960	1.960	1.960	1.960	1.960	0
2025-09-19	1.940	1.960	1.930	1.960	1.960	4,068
2025-09-18	1.965	1.965	1.965	1.965	1.965	0
2025-09-17	1.965	1.965	1.965	1.965	1.965	0
2025-09-16	1.995	1.995	1.965	1.965	1.965	6
2025-09-15	2.060	2.060	1.920	1.940	1.940	5,060
2025-09-12	2.010	2.050	1.955	2.010	2.010	5,220
2025-09-11	2.100	2.100	2.060	2.060	2.060	2,000
2025-09-10	1.980	2.040	1.980	2.040	2.040	1,425
2025-09-09	2.010	2.010	2.010	2.010	2.010	200
2025-09-08	2.070	2.070	2.010	2.010	2.010	11
2025-09-05	2.070	2.070	2.000	2.020	2.020	2,339
2025-09-04	2.000	2.040	2.000	2.040	2.040	60
2025-09-03	2.040	2.040	2.040	2.040	2.040	0
2025-09-02	2.040	2.040	2.040	2.040	2.040	0
2025-09-01	2.090	2.090	2.050	2.050	2.050	560
2025-08-29	2.080	2.090	2.050	2.050	2.050	7,163
2025-08-28	2.050	2.050	2.050	2.050	2.050	0
2025-08-27	2.000	2.050	2.000	2.050	2.050	101
2025-08-26	2.100	2.100	2.060	2.060	2.060	31
2025-08-25	2.090	2.090	2.050	2.050	2.050	56
2025-08-22	2.050	2.080	2.040	2.080	2.080	3,200
2025-08-21	2.040	2.070	2.040	2.070	2.070	300
2025-08-20	2.060	2.080	2.040	2.080	2.080	5,537
2025-08-19	2.150	2.150	2.110	2.110	2.110	3,167
2025-08-18	2.110	2.180	2.110	2.180	2.180	1,502
2025-08-15	2.150	2.150	2.050	2.110	2.110	7,704
2025-08-14	2.150	2.160	2.150	2.160	2.160	1,807

← NewerPage 5 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.