SYZYGY AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 2 |
| 2024-11-21 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-11-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-11-19 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-11-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-11-15 | 2.740 | 2.840 | 2.740 | 2.840 | 2.840 | 6,850 |
| 2024-11-14 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-11-13 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-11-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,213 |
| 2024-11-11 | 2.760 | 2.960 | 2.760 | 2.880 | 2.880 | 2,828 |
| 2024-11-08 | 2.800 | 2.820 | 2.680 | 2.760 | 2.760 | 2,696 |
| 2024-11-07 | 2.820 | 2.880 | 2.820 | 2.880 | 2.880 | 101 |
| 2024-11-06 | 2.820 | 2.920 | 2.780 | 2.860 | 2.860 | 418 |
| 2024-11-05 | 2.920 | 2.920 | 2.800 | 2.860 | 2.860 | 1,084 |
| 2024-11-04 | 2.840 | 2.900 | 2.760 | 2.820 | 2.820 | 1,499 |
| 2024-11-01 | 2.980 | 2.980 | 2.820 | 2.840 | 2.840 | 692 |
| 2024-10-31 | 2.920 | 2.940 | 2.880 | 2.940 | 2.940 | 10,502 |
| 2024-10-30 | 3.000 | 3.100 | 2.960 | 2.960 | 2.960 | 3,948 |
| 2024-10-29 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 1,000 |
| 2024-10-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-10-25 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-24 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 550 |
| 2024-10-23 | 3.080 | 3.180 | 2.940 | 3.060 | 3.060 | 2,401 |
| 2024-10-22 | 2.960 | 3.020 | 2.940 | 3.020 | 3.020 | 2,000 |
| 2024-10-21 | 2.940 | 3.020 | 2.940 | 3.020 | 3.020 | 72 |
| 2024-10-18 | 2.940 | 3.000 | 2.860 | 2.920 | 2.920 | 6,831 |
| 2024-10-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,009 |
| 2024-10-16 | 3.020 | 3.060 | 3.000 | 3.000 | 3.000 | 2,727 |
| 2024-10-15 | 3.060 | 3.060 | 2.980 | 3.060 | 3.060 | 1,028 |
| 2024-10-14 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 2,100 |
| 2024-10-11 | 3.100 | 3.100 | 3.000 | 3.060 | 3.060 | 2,200 |
| 2024-10-10 | 3.100 | 3.140 | 3.040 | 3.140 | 3.140 | 1,300 |
| 2024-10-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-10-08 | 3.160 | 3.180 | 3.080 | 3.160 | 3.160 | 199 |
| 2024-10-07 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 1 |
| 2024-10-04 | 3.020 | 3.140 | 3.000 | 3.140 | 3.140 | 2,944 |
| 2024-10-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-10-02 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 480 |
| 2024-10-01 | 3.220 | 3.220 | 3.000 | 3.000 | 3.000 | 486 |
| 2024-09-30 | 3.080 | 3.120 | 3.040 | 3.120 | 3.120 | 1,119 |
| 2024-09-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 236 |
| 2024-09-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-09-25 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 7,523 |
| 2024-09-24 | 3.100 | 3.180 | 3.100 | 3.100 | 3.100 | 4,346 |
| 2024-09-23 | 3.140 | 3.180 | 2.960 | 3.080 | 3.080 | 1,538 |
| 2024-09-20 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 4,500 |
| 2024-09-19 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 4,983 |
| 2024-09-18 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 2,201 |
| 2024-09-17 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-09-16 | 2.960 | 2.960 | 2.820 | 2.880 | 2.880 | 26 |
| 2024-09-13 | 2.800 | 2.940 | 2.800 | 2.940 | 2.940 | 4,000 |
| 2024-09-12 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 1,000 |
| 2024-09-11 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 274 |
| 2024-09-10 | 2.900 | 2.900 | 2.820 | 2.840 | 2.840 | 1,000 |
| 2024-09-09 | 2.840 | 2.900 | 2.820 | 2.900 | 2.900 | 552 |
| 2024-09-06 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-09-05 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-09-04 | 2.860 | 2.940 | 2.800 | 2.800 | 2.800 | 5,211 |
| 2024-09-03 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 96 |
| 2024-09-02 | 3.080 | 3.080 | 2.900 | 2.920 | 2.920 | 550 |
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.