Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	30.850	31.100	30.800	31.000	29.863	1,762
2024-03-18	31.000	31.200	30.800	30.850	29.719	553
2024-03-15	30.600	31.000	30.400	31.000	29.863	750
2024-03-14	31.200	31.600	30.700	30.700	29.574	2,353
2024-03-13	31.400	31.400	31.100	31.100	29.960	645
2024-03-12	31.450	31.450	31.300	31.400	30.249	174
2024-03-11	31.700	31.700	31.200	31.450	30.297	509
2024-03-08	31.450	31.700	31.400	31.650	30.489	886
2024-03-07	30.850	31.700	30.850	31.550	30.393	2,095
2024-03-06	30.600	30.900	29.150	30.900	29.767	2,886
2024-03-05	31.400	31.750	31.400	31.750	30.586	967
2024-03-04	31.250	31.600	30.800	31.600	30.441	3,505
2024-03-01	31.950	31.950	31.000	31.150	30.008	2,726
2024-02-29	32.100	32.100	31.600	32.000	30.827	3,064
2024-02-28	32.800	32.800	31.900	32.000	30.827	3,953
2024-02-27	32.800	32.900	32.600	32.600	31.405	1,349
2024-02-26	33.100	33.150	32.750	33.000	31.790	939
2024-02-23	32.850	32.850	32.600	32.850	31.645	4,648
2024-02-22	33.100	33.250	33.000	33.000	31.790	634
2024-02-21	33.400	33.400	33.050	33.100	31.886	751
2024-02-20	33.750	33.750	33.500	33.500	32.272	270
2024-02-19	33.800	33.800	33.750	33.750	32.512	608
2024-02-16	33.600	33.800	33.500	33.800	32.561	61
2024-02-15	33.600	33.750	33.600	33.600	32.368	62
2024-02-14	33.850	33.850	33.600	33.600	32.368	238
2024-02-13	33.350	33.800	33.100	33.800	32.561	1,621
2024-02-12	33.300	33.450	33.300	33.450	32.223	491
2024-02-09	33.350	33.450	33.300	33.450	32.223	5,998
2024-02-08	33.400	33.400	33.300	33.350	32.127	3,689
2024-02-07	33.300	33.350	33.100	33.350	32.127	985
2024-02-06	33.300	33.300	33.250	33.250	32.031	417
2024-02-05	32.850	33.100	32.850	33.100	31.886	694
2024-02-02	32.900	33.000	32.750	33.000	31.790	303
2024-02-01	32.000	32.900	32.000	32.850	31.645	2,186
2024-01-31	31.900	32.500	31.900	32.100	30.923	3,279
2024-01-30	31.600	32.100	31.600	32.100	30.923	267
2024-01-29	31.200	31.700	31.200	31.700	30.538	843
2024-01-26	31.050	31.300	30.850	31.300	30.152	2,676
2024-01-25	31.150	31.300	31.000	31.050	29.911	806
2024-01-24	31.900	32.250	31.100	31.150	30.008	2,962
2024-01-23	32.850	32.850	32.100	32.100	30.923	1,687
2024-01-22	34.000	34.000	33.200	33.200	31.983	1,410
2024-01-19	33.950	34.000	33.800	33.900	32.657	619
2024-01-18	33.800	34.000	33.800	33.950	32.705	180
2024-01-17	34.100	34.350	33.900	33.900	32.657	2,492
2024-01-16	34.300	34.350	34.200	34.200	32.946	239
2024-01-15	34.850	34.850	34.200	34.300	33.042	343
2024-01-12	34.800	34.850	34.600	34.850	33.572	2,511
2024-01-11	34.650	34.800	34.400	34.600	33.331	3,148
2024-01-10	35.000	35.000	34.600	34.650	33.379	1,569
2024-01-09	34.900	34.950	34.800	34.950	33.668	222
2024-01-08	34.000	35.150	34.000	34.900	33.620	644
2024-01-05	33.700	34.350	33.600	33.950	32.705	2,575
2024-01-04	34.900	34.900	33.950	33.950	32.705	2,500
2024-01-03	34.800	35.000	34.500	34.500	33.235	338
2024-01-02	35.100	35.250	34.900	34.900	33.620	5,639
2023-12-29	34.750	35.200	34.750	35.200	33.909	644
2023-12-28	35.100	35.100	34.800	34.800	33.524	2,336
2023-12-27	34.500	35.200	34.500	35.000	33.717	903
2023-12-22	34.700	35.000	34.600	34.600	33.331	783

← NewerPage 12 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.