Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	35.000	35.000	34.000	34.000	32.753	4,207
2024-06-13	35.100	35.200	34.900	35.000	33.717	1,190
2024-06-12	34.200	35.100	34.200	35.100	33.813	1,518
2024-06-11	35.600	35.600	33.800	34.200	32.946	4,214
2024-06-10	36.300	36.300	32.800	35.600	34.295	2,197
2024-06-07	36.400	36.500	36.300	36.400	35.065	200
2024-06-06	36.400	36.600	36.400	36.400	35.065	288
2024-06-05	36.500	36.600	36.500	36.500	35.162	289
2024-06-04	36.600	36.600	36.500	36.600	35.258	345
2024-06-03	36.500	36.600	36.500	36.500	35.162	135
2024-05-31	36.600	36.600	36.500	36.500	35.162	56
2024-05-30	36.000	36.700	35.900	36.700	35.354	4,651
2024-05-29	36.000	36.100	36.000	36.000	34.680	545
2024-05-28	36.100	36.100	36.000	36.100	34.776	991
2024-05-27	36.200	36.200	35.900	35.900	34.584	105
2024-05-24	36.400	36.400	35.900	36.200	34.873	742
2024-05-23	36.400	36.500	36.300	36.400	35.065	920
2024-05-22	36.400	36.500	36.400	36.400	35.065	85
2024-05-21	36.400	36.400	36.300	36.400	35.065	154
2024-05-20	36.300	36.400	36.300	36.400	35.065	316
2024-05-17	36.200	36.600	36.200	36.200	34.873	4,901
2024-05-16	36.700	36.800	36.500	36.600	35.258	1,470
2024-05-15	36.600	36.700	36.600	36.700	35.354	460
2024-05-14	36.300	36.500	35.900	36.500	35.162	9,257
2024-05-13	36.100	36.200	36.000	36.200	34.873	609
2024-05-10	36.100	36.200	36.100	36.100	34.776	98
2024-05-09	36.200	36.200	36.100	36.200	34.873	1,201
2024-05-08	36.200	36.200	36.100	36.100	34.776	388
2024-05-07	36.100	36.100	35.900	36.100	34.776	1,069
2024-05-06	35.600	36.200	35.600	36.000	34.680	4,455
2024-05-03	36.200	36.200	35.900	35.900	34.584	42
2024-05-02	36.000	36.000	36.000	36.000	34.680	362
2024-04-30	36.100	36.200	35.900	35.900	34.584	1,091
2024-04-29	36.600	36.600	36.100	36.100	34.776	270
2024-04-26	36.400	36.600	36.400	36.500	35.162	815
2024-04-25	35.800	36.500	35.400	36.500	35.162	4,590
2024-04-24	35.600	35.700	35.400	35.700	34.391	847
2024-04-23	35.700	35.700	35.200	35.600	34.295	823
2024-04-22	35.500	35.700	35.200	35.700	34.391	1,809
2024-04-19	35.000	35.400	34.900	35.400	34.102	2,921
2024-04-18	34.900	35.100	34.800	35.000	33.717	136
2024-04-17	34.500	34.800	34.400	34.800	33.524	1,509
2024-04-16	34.100	35.100	33.900	34.600	33.331	3,091
2024-04-15	34.000	34.200	33.800	34.200	32.946	2,753
2024-04-12	34.000	34.600	34.000	34.500	33.235	1,112
2024-04-11	34.400	34.600	34.000	34.000	32.753	9,660
2024-04-10	33.900	34.400	33.800	34.400	33.139	1,741
2024-04-09	33.100	33.800	33.100	33.800	32.561	1,271
2024-04-08	32.800	33.100	32.800	33.100	31.886	499
2024-04-05	32.900	33.100	32.600	32.700	31.501	1,007
2024-04-04	33.500	34.500	32.700	33.000	31.790	24,910
2024-04-03	32.500	33.000	32.500	33.000	31.790	804
2024-04-02	31.800	32.400	31.800	32.400	31.212	509
2024-03-28	31.300	31.900	31.300	31.900	30.730	821
2024-03-27	31.000	31.500	31.000	31.300	30.152	496
2024-03-26	31.000	31.500	31.000	31.000	29.863	4,341
2024-03-25	30.600	31.000	30.200	31.000	29.863	2,430
2024-03-22	30.600	31.000	30.500	30.700	29.574	5,657
2024-03-21	31.000	31.000	30.500	30.600	29.478	891
2024-03-20	30.950	31.000	30.800	30.800	29.671	315

← NewerPage 11 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.