SYZYGY AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.640	2.640	2.540	2.580	2.580	2,030
2025-02-20	2.640	2.640	2.540	2.580	2.580	7,187
2025-02-19	2.640	2.660	2.560	2.620	2.620	7,788
2025-02-18	2.660	2.660	2.560	2.640	2.640	2,048
2025-02-17	2.600	2.680	2.600	2.600	2.600	15,856
2025-02-14	2.520	2.600	2.500	2.560	2.560	11,607
2025-02-13	2.540	2.580	2.480	2.560	2.560	11,980
2025-02-12	2.640	2.640	2.600	2.620	2.620	2,000
2025-02-11	2.620	2.620	2.620	2.620	2.620	0
2025-02-10	2.660	2.660	2.660	2.660	2.660	0
2025-02-07	2.760	2.760	2.620	2.660	2.660	9,133
2025-02-06	2.620	2.680	2.620	2.680	2.680	1,536
2025-02-05	2.680	2.700	2.640	2.680	2.680	10,856
2025-02-04	2.860	2.860	2.640	2.700	2.700	49,766
2025-02-03	3.080	3.080	2.960	3.020	3.020	2,066
2025-01-31	3.040	3.060	3.000	3.060	3.060	630
2025-01-30	3.040	3.060	3.040	3.040	3.040	2,637
2025-01-29	3.140	3.140	3.040	3.040	3.040	3,790
2025-01-28	3.140	3.140	3.000	3.080	3.080	3,586
2025-01-27	3.080	3.100	3.020	3.100	3.100	8,004
2025-01-24	2.980	2.980	2.980	2.980	2.980	0
2025-01-23	2.960	3.040	2.880	2.980	2.980	6,611
2025-01-22	3.000	3.000	2.940	2.960	2.960	4,315
2025-01-21	3.000	3.000	3.000	3.000	3.000	0
2025-01-20	2.880	3.080	2.860	3.000	3.000	2,500
2025-01-17	2.900	2.900	2.900	2.900	2.900	0
2025-01-16	2.900	2.900	2.900	2.900	2.900	0
2025-01-15	2.820	2.900	2.820	2.900	2.900	402
2025-01-14	2.980	2.980	2.880	2.900	2.900	2,910
2025-01-13	2.820	2.880	2.820	2.880	2.880	2,500
2025-01-10	2.880	2.880	2.880	2.880	2.880	0
2025-01-09	2.780	2.860	2.760	2.860	2.860	2,132
2025-01-08	2.740	2.740	2.740	2.740	2.740	0
2025-01-07	2.680	2.740	2.680	2.740	2.740	1,360
2025-01-06	2.840	2.840	2.720	2.740	2.740	681
2025-01-03	2.780	2.780	2.780	2.780	2.780	2,267
2025-01-02	2.740	2.740	2.600	2.700	2.700	2,141
2024-12-30	2.740	2.740	2.740	2.740	2.740	0
2024-12-27	2.540	2.760	2.540	2.740	2.740	4,781
2024-12-23	2.600	2.640	2.540	2.640	2.640	4,571
2024-12-20	2.560	2.580	2.520	2.580	2.580	10,189
2024-12-19	2.600	2.660	2.540	2.560	2.560	21,737
2024-12-18	2.660	2.660	2.540	2.620	2.620	8,961
2024-12-17	2.780	2.780	2.740	2.740	2.740	5,111
2024-12-16	2.840	2.840	2.780	2.820	2.820	31
2024-12-13	2.780	2.820	2.780	2.820	2.820	50
2024-12-12	2.780	2.820	2.780	2.820	2.820	750
2024-12-11	2.840	2.840	2.820	2.820	2.820	600
2024-12-10	2.820	2.820	2.820	2.820	2.820	0
2024-12-09	2.820	2.820	2.820	2.820	2.820	0
2024-12-06	2.860	2.860	2.780	2.820	2.820	3,477
2024-12-05	2.860	2.860	2.860	2.860	2.860	500
2024-12-04	2.820	2.860	2.760	2.860	2.860	3,800
2024-12-03	2.880	2.880	2.700	2.700	2.700	3,945
2024-12-02	2.940	2.940	2.800	2.860	2.860	86
2024-11-29	2.760	2.880	2.760	2.880	2.880	10
2024-11-28	2.760	2.760	2.760	2.760	2.760	0
2024-11-27	2.720	2.780	2.620	2.760	2.760	6,054
2024-11-26	2.800	2.800	2.800	2.800	2.800	0
2024-11-25	2.920	2.920	2.760	2.800	2.800	2,361

← NewerPage 8 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.