Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	31.900	31.900	31.400	31.500	30.345	520
2024-09-05	31.900	32.100	31.800	31.900	30.730	552
2024-09-04	31.900	31.900	31.800	31.800	30.634	428
2024-09-03	31.900	31.900	31.900	31.900	30.730	106
2024-09-02	32.000	32.000	32.000	32.000	30.827	29
2024-08-30	32.000	32.100	31.900	32.100	30.923	239
2024-08-29	32.000	32.000	32.000	32.000	30.827	34
2024-08-28	32.100	32.100	32.000	32.000	30.827	486
2024-08-27	32.400	32.400	32.100	32.100	30.923	729
2024-08-26	32.000	32.500	31.900	32.400	31.212	1,907
2024-08-23	32.400	32.400	32.400	32.400	31.212	227
2024-08-22	32.500	32.500	32.400	32.400	31.212	460
2024-08-21	32.500	32.500	32.400	32.400	31.212	607
2024-08-20	32.000	32.400	32.000	32.400	31.212	302
2024-08-19	32.100	32.100	31.700	32.000	30.827	1,295
2024-08-16	32.200	32.500	32.100	32.100	30.923	5,622
2024-08-15	31.600	32.200	31.600	32.200	31.019	409
2024-08-14	31.600	31.600	31.500	31.500	30.345	315
2024-08-13	31.500	32.000	31.500	31.500	30.345	748
2024-08-12	31.700	32.200	31.500	31.500	30.345	348
2024-08-09	30.900	31.800	30.900	31.800	30.634	544
2024-08-08	31.000	31.100	31.000	31.000	29.863	47
2024-08-07	30.900	31.100	30.500	31.100	29.960	541
2024-08-06	30.200	30.900	30.200	30.900	29.767	110
2024-08-05	31.500	31.500	30.100	30.100	28.996	58,968
2024-08-02	32.200	32.200	31.000	31.400	30.249	1,127
2024-08-01	32.500	32.500	32.100	32.100	30.923	763
2024-07-31	32.800	32.800	32.500	32.500	31.308	5,457
2024-07-30	32.900	33.000	32.800	32.800	31.597	732
2024-07-29	33.500	33.500	32.900	32.900	31.694	25,863
2024-07-26	33.500	33.500	32.800	32.800	31.597	818
2024-07-25	33.500	33.600	33.400	33.600	32.368	1,815
2024-07-24	33.800	33.800	33.800	33.800	32.561	78
2024-07-23	33.800	33.900	33.700	33.800	32.561	1,897
2024-07-22	33.700	33.900	33.700	33.700	32.464	472
2024-07-19	33.900	33.900	33.800	33.800	32.561	423
2024-07-18	34.200	34.200	33.400	33.800	32.561	2,415
2024-07-17	34.500	34.500	34.200	34.200	32.946	499
2024-07-16	34.100	34.500	34.100	34.500	33.235	920
2024-07-15	34.300	34.300	34.200	34.200	32.946	1,092
2024-07-12	33.800	34.200	33.800	34.200	32.946	398
2024-07-11	33.800	34.300	33.800	33.900	32.657	342
2024-07-10	33.300	34.100	33.300	33.800	32.561	915
2024-07-09	33.500	33.500	33.200	33.200	31.983	1,394
2024-07-08	32.900	33.500	32.900	33.500	32.272	915
2024-07-05	33.200	33.500	32.900	32.900	31.694	1,642
2024-07-04	33.000	33.200	33.000	33.200	31.983	438
2024-07-03	32.800	33.200	32.700	33.100	31.886	1,274
2024-07-02	32.200	32.800	32.200	32.800	31.597	2,386
2024-07-01	32.300	32.300	32.200	32.200	31.019	350
2024-06-28	32.200	32.300	32.000	32.300	31.116	503
2024-06-27	32.100	32.300	32.100	32.300	31.116	5,891
2024-06-26	32.200	32.200	32.200	32.200	31.019	489
2024-06-25	32.500	32.600	32.200	32.200	31.019	1,100
2024-06-24	32.700	32.800	32.400	32.400	31.212	20,775
2024-06-21	33.100	33.100	32.700	32.700	31.501	1,362
2024-06-20	32.400	33.100	32.400	33.100	31.886	4,699
2024-06-19	32.600	32.700	32.300	32.400	31.212	798
2024-06-18	33.700	33.700	32.000	32.700	31.501	1,626
2024-06-17	34.000	34.200	33.100	33.600	32.368	1,017

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.6000 EUR
2025-06-27	0.5000 EUR
2023-06-29	0.8000 EUR
2022-06-29	0.8000 EUR
2021-10-21	0.7500 EUR
2021-06-30	0.8000 EUR
2019-06-19	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.