Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	34.400	34.700	33.600	34.700	33.428	4,350
2023-12-20	32.000	35.200	32.000	34.550	33.283	15,252
2023-12-19	30.900	31.200	30.900	31.000	29.863	422
2023-12-18	30.650	30.800	30.600	30.800	29.671	586
2023-12-15	31.400	31.850	30.600	30.600	29.478	3,993
2023-12-14	30.800	31.500	30.800	31.400	30.249	3,396
2023-12-13	30.700	30.800	30.600	30.600	29.478	611
2023-12-12	30.700	31.000	30.600	30.700	29.574	5,031
2023-12-11	30.800	30.900	30.700	30.700	29.574	1,182
2023-12-08	30.450	30.800	30.450	30.800	29.671	225
2023-12-07	30.650	30.650	30.650	30.650	29.526	59
2023-12-06	30.700	30.800	30.650	30.700	29.574	1,976
2023-12-05	30.750	30.750	30.750	30.750	29.622	78
2023-12-04	30.750	30.750	30.750	30.750	29.622	26
2023-12-01	30.600	30.750	30.500	30.750	29.622	345
2023-11-30	30.900	30.900	30.450	30.450	29.333	853
2023-11-29	30.900	31.000	30.900	30.900	29.767	528
2023-11-28	31.000	31.000	30.600	30.900	29.767	1,104
2023-11-27	31.000	31.300	30.800	31.000	29.863	8,779
2023-11-24	31.050	31.250	30.800	31.250	30.104	22,975
2023-11-23	30.800	31.000	30.800	31.000	29.863	239
2023-11-22	30.750	31.200	30.750	31.000	29.863	1,113
2023-11-21	30.800	31.100	30.800	30.850	29.719	1,213
2023-11-20	30.800	30.800	30.700	30.800	29.671	914
2023-11-17	30.700	30.800	30.700	30.800	29.671	2,943
2023-11-16	30.800	30.800	30.700	30.700	29.574	1,176
2023-11-15	30.600	30.800	30.450	30.650	29.526	801
2023-11-14	30.050	30.600	30.000	30.600	29.478	691
2023-11-13	30.000	30.050	30.000	30.050	28.948	466
2023-11-10	30.300	30.300	30.100	30.100	28.996	985
2023-11-09	30.150	30.200	30.100	30.100	28.996	2,889
2023-11-08	30.150	30.250	30.100	30.100	28.996	898
2023-11-07	30.500	30.500	30.100	30.100	28.996	1,062
2023-11-06	30.200	30.400	30.100	30.400	29.285	792
2023-11-03	29.950	30.200	29.900	30.200	29.093	752
2023-11-02	29.550	30.200	29.500	29.900	28.804	26,379
2023-11-01	29.650	29.700	29.500	29.500	28.418	945
2023-10-31	29.700	30.000	29.600	29.650	28.563	838
2023-10-30	29.800	29.800	29.550	29.550	28.466	1,075
2023-10-27	29.700	29.800	29.500	29.800	28.707	434
2023-10-26	29.650	30.000	29.400	29.700	28.611	1,381
2023-10-25	30.150	30.150	29.650	29.650	28.563	15,356
2023-10-24	29.650	30.750	29.650	30.150	29.044	1,124
2023-10-23	29.800	29.800	29.650	29.650	28.563	317
2023-10-20	30.300	30.350	29.400	29.650	28.563	1,389
2023-10-19	30.650	30.700	30.300	30.300	29.189	1,333
2023-10-18	31.000	31.000	30.650	30.650	29.526	880
2023-10-17	31.000	31.300	31.000	31.000	29.863	300
2023-10-16	30.900	31.300	30.900	31.000	29.863	3,288
2023-10-13	30.800	30.800	30.800	30.800	29.671	254
2023-10-12	30.900	30.900	30.800	30.800	29.671	166
2023-10-11	31.550	31.750	30.900	30.900	29.767	1,334
2023-10-10	31.600	32.000	31.550	31.550	30.393	215
2023-10-09	29.900	32.800	29.800	31.450	30.297	3,475
2023-10-06	29.400	30.100	29.350	29.800	28.707	589
2023-10-05	29.400	29.500	29.400	29.400	28.322	371
2023-10-04	29.350	29.700	29.300	29.400	28.322	1,397
2023-10-03	29.200	29.400	29.000	29.350	28.274	1,477
2023-10-02	29.300	29.400	29.300	29.350	28.274	335
2023-09-29	29.300	29.600	29.200	29.350	28.274	727

← NewerPage 13 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.