SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.370	2.370	2.370	2.370	2.370	0
2025-05-20	2.370	2.370	2.370	2.370	2.370	0
2025-05-19	2.370	2.370	2.370	2.370	2.370	0
2025-05-16	2.370	2.370	2.370	2.370	2.370	0
2025-05-15	2.390	2.390	2.340	2.370	2.370	48
2025-05-14	2.360	2.360	2.360	2.360	2.360	0
2025-05-13	2.360	2.360	2.360	2.360	2.360	0
2025-05-12	2.340	2.370	2.340	2.370	2.370	2
2025-05-09	2.350	2.360	2.260	2.360	2.360	10,048
2025-05-08	2.370	2.370	2.370	2.370	2.370	0
2025-05-07	2.400	2.400	2.340	2.370	2.370	409
2025-05-06	2.350	2.370	2.350	2.370	2.370	2,116
2025-05-05	2.300	2.390	2.300	2.370	2.370	244
2025-05-02	2.490	2.490	2.310	2.380	2.380	6,189
2025-04-30	2.400	2.400	2.280	2.380	2.380	3,705
2025-04-29	2.410	2.450	2.400	2.450	2.450	2,389
2025-04-28	2.440	2.440	2.380	2.440	2.440	1,980
2025-04-25	2.400	2.400	2.400	2.400	2.400	0
2025-04-24	2.470	2.470	2.400	2.400	2.400	237
2025-04-23	2.490	2.490	2.270	2.400	2.400	100
2025-04-22	2.400	2.400	2.400	2.400	2.400	0
2025-04-17	2.300	2.390	2.300	2.390	2.390	453
2025-04-16	2.350	2.350	2.350	2.350	2.350	0
2025-04-15	2.420	2.420	2.420	2.420	2.420	0
2025-04-14	2.420	2.420	2.420	2.420	2.420	0
2025-04-11	2.380	2.400	2.350	2.400	2.400	245
2025-04-10	2.440	2.440	2.440	2.440	2.440	0
2025-04-09	2.410	2.410	2.410	2.410	2.410	0
2025-04-08	2.500	2.500	2.260	2.440	2.440	14,647
2025-04-07	2.290	2.670	2.290	2.570	2.570	516
2025-04-04	2.480	2.520	2.480	2.520	2.520	9
2025-04-03	2.400	2.500	2.380	2.440	2.440	7,439
2025-04-02	2.520	2.520	2.400	2.480	2.480	1,800
2025-04-01	2.680	2.680	2.520	2.580	2.580	99
2025-03-31	2.540	2.600	2.540	2.600	2.600	2,000
2025-03-28	2.600	2.600	2.600	2.600	2.600	0
2025-03-27	2.600	2.600	2.600	2.600	2.600	0
2025-03-26	2.540	2.600	2.520	2.600	2.600	95
2025-03-25	2.540	2.600	2.540	2.600	2.600	500
2025-03-24	2.600	2.600	2.600	2.600	2.600	0
2025-03-21	2.540	2.600	2.500	2.600	2.600	3,000
2025-03-20	2.600	2.600	2.500	2.600	2.600	4,750
2025-03-19	2.600	2.700	2.540	2.640	2.640	27,809
2025-03-18	2.540	2.660	2.540	2.620	2.620	1,941
2025-03-17	2.620	2.640	2.520	2.580	2.580	56
2025-03-14	2.500	2.580	2.500	2.580	2.580	60
2025-03-13	2.600	2.600	2.480	2.560	2.560	1,220
2025-03-12	2.540	2.540	2.540	2.540	2.540	0
2025-03-11	2.640	2.640	2.540	2.540	2.540	1,678
2025-03-10	2.560	2.680	2.500	2.600	2.600	21,021
2025-03-07	2.640	2.680	2.620	2.620	2.620	5,138
2025-03-06	2.560	2.620	2.560	2.600	2.600	1,000
2025-03-05	2.580	2.580	2.580	2.580	2.580	0
2025-03-04	2.560	2.560	2.560	2.560	2.560	0
2025-03-03	2.620	2.620	2.580	2.580	2.580	6,014
2025-02-28	2.620	2.620	2.580	2.580	2.580	9,275
2025-02-27	2.540	2.620	2.540	2.620	2.620	1,205
2025-02-26	2.600	2.620	2.580	2.580	2.580	360
2025-02-25	2.640	2.640	2.580	2.580	2.580	200
2025-02-24	2.620	2.640	2.580	2.600	2.600	4,249

← NewerPage 7 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.