SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.150	2.150	2.150	2.150	2.150	87
2025-08-12	2.200	2.200	2.160	2.170	2.170	1,254
2025-08-11	2.200	2.200	2.200	2.200	2.200	421
2025-08-08	2.200	2.210	2.200	2.200	2.200	4,506
2025-08-07	2.240	2.240	2.150	2.160	2.160	384
2025-08-06	2.210	2.210	2.210	2.210	2.210	0
2025-08-05	2.200	2.200	2.200	2.200	2.200	0
2025-08-04	2.170	2.210	2.170	2.210	2.210	4,250
2025-08-01	2.330	2.330	2.140	2.140	2.140	6,996
2025-07-31	2.220	2.310	2.220	2.310	2.310	25
2025-07-30	2.200	2.310	2.200	2.280	2.280	4,601
2025-07-29	2.240	2.250	2.220	2.250	2.250	6,607
2025-07-28	2.150	2.200	2.150	2.200	2.200	999
2025-07-25	2.200	2.200	2.200	2.200	2.200	420
2025-07-24	2.230	2.230	2.220	2.220	2.220	3,250
2025-07-23	2.200	2.200	2.200	2.200	2.200	0
2025-07-22	2.200	2.200	2.200	2.200	2.200	0
2025-07-21	2.150	2.190	2.150	2.190	2.190	656
2025-07-18	2.170	2.170	2.160	2.160	2.160	623
2025-07-17	2.170	2.180	2.170	2.180	2.180	2,677
2025-07-16	2.220	2.220	2.220	2.220	2.220	0
2025-07-15	2.350	2.360	2.220	2.220	2.220	8,461
2025-07-14	2.240	2.310	2.040	2.280	2.280	23,578
2025-07-11	2.430	2.440	2.290	2.310	2.310	30,370
2025-07-10	2.490	2.490	2.400	2.440	2.440	3,926
2025-07-09	2.490	2.550	2.490	2.550	2.550	1
2025-07-08	2.460	2.530	2.460	2.530	2.530	1,501
2025-07-07	2.590	2.590	2.520	2.520	2.520	9
2025-07-04	2.480	2.480	2.480	2.480	2.480	0
2025-07-03	2.470	2.500	2.400	2.400	2.400	4,722
2025-07-02	2.490	2.540	2.490	2.540	2.540	10
2025-07-01	2.640	2.640	2.490	2.560	2.560	94
2025-06-30	2.550	2.550	2.550	2.550	2.550	0
2025-06-27	2.510	2.510	2.510	2.510	2.510	0
2025-06-26	2.550	2.550	2.550	2.550	2.550	0
2025-06-25	2.550	2.550	2.550	2.550	2.550	0
2025-06-24	2.550	2.550	2.550	2.550	2.550	1,000
2025-06-23	2.590	2.590	2.500	2.530	2.530	1,619
2025-06-20	2.540	2.540	2.530	2.530	2.530	1,125
2025-06-19	2.520	2.520	2.520	2.520	2.520	0
2025-06-18	2.490	2.530	2.460	2.530	2.530	296
2025-06-17	2.530	2.580	2.530	2.580	2.580	6,922
2025-06-16	2.590	2.590	2.550	2.550	2.550	38
2025-06-13	2.490	2.540	2.490	2.540	2.540	1,370
2025-06-12	2.460	2.500	2.460	2.500	2.500	1,225
2025-06-11	2.450	2.470	2.450	2.470	2.470	1
2025-06-10	2.450	2.500	2.450	2.500	2.500	8,933
2025-06-09	2.450	2.450	2.450	2.450	2.450	0
2025-06-06	2.450	2.450	2.450	2.450	2.450	0
2025-06-05	2.420	2.460	2.400	2.400	2.400	0
2025-06-04	2.410	2.480	2.340	2.480	2.480	2,445
2025-06-03	2.430	2.450	2.430	2.450	2.450	100
2025-06-02	2.490	2.490	2.440	2.440	2.440	213
2025-05-30	2.330	2.420	2.310	2.420	2.420	1,500
2025-05-29	2.380	2.380	2.380	2.380	2.380	0
2025-05-28	2.340	2.380	2.340	2.380	2.380	326
2025-05-27	2.390	2.390	2.390	2.390	2.390	0
2025-05-26	2.390	2.390	2.390	2.390	2.390	0
2025-05-23	2.390	2.390	2.390	2.390	2.390	179
2025-05-22	2.340	2.370	2.340	2.370	2.370	390

← NewerPage 6 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.