Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	32.900	33.200	32.900	33.200	31.983	1,416
2023-07-05	32.950	32.950	32.900	32.900	31.694	151
2023-07-04	32.800	33.000	32.800	33.000	31.790	3,971
2023-07-03	32.100	32.700	32.100	32.700	31.501	4,048
2023-06-30	32.050	32.100	32.000	32.100	30.923	212
2023-06-29	32.000	32.100	31.900	32.000	30.827	1,331
2023-06-28	32.200	33.000	32.200	32.600	30.634	2,564
2023-06-27	32.200	32.300	32.200	32.200	30.258	1,424
2023-06-26	32.400	32.400	32.200	32.200	30.258	15,325
2023-06-23	32.450	32.500	32.300	32.300	30.352	1,451
2023-06-22	32.850	32.850	32.200	32.450	30.493	1,326
2023-06-21	32.600	33.150	32.600	32.850	30.869	1,025
2023-06-20	32.300	32.550	32.300	32.550	30.587	768
2023-06-19	32.200	32.550	32.000	32.300	30.352	51,805
2023-06-16	31.850	32.000	31.850	32.000	30.070	314
2023-06-15	31.800	31.900	31.800	31.900	29.976	176
2023-06-14	32.000	32.050	31.800	31.850	29.929	732
2023-06-13	31.950	32.000	31.950	32.000	30.070	372
2023-06-12	32.200	32.200	31.950	32.000	30.070	1,249
2023-06-09	32.900	33.000	32.150	32.150	30.211	1,377
2023-06-08	32.800	32.800	32.800	32.800	30.822	1
2023-06-07	32.850	32.900	32.800	32.800	30.822	165
2023-06-06	32.700	32.700	32.700	32.700	30.728	1,150
2023-06-05	33.050	33.050	32.700	32.700	30.728	647
2023-06-02	32.300	33.050	32.300	33.050	31.057	994
2023-06-01	31.800	32.400	31.750	32.400	30.446	3,575
2023-05-31	31.700	31.700	31.200	31.600	29.694	1,763
2023-05-30	33.500	33.550	31.750	31.750	29.835	2,771
2023-05-29	33.850	33.850	33.550	33.600	31.574	484
2023-05-26	33.850	34.100	33.800	33.800	31.762	1,194
2023-05-25	33.800	34.250	33.800	33.850	31.809	1,675
2023-05-24	33.800	33.850	33.800	33.800	31.762	230
2023-05-23	34.100	34.100	33.800	33.800	31.762	494
2023-05-22	34.050	34.350	34.050	34.150	32.090	366
2023-05-19	34.150	34.150	34.100	34.150	32.090	384
2023-05-18	34.150	34.150	34.100	34.150	32.090	889
2023-05-17	34.400	34.400	34.150	34.350	32.278	606
2023-05-16	34.500	34.500	34.350	34.400	32.325	627
2023-05-15	34.100	34.650	34.100	34.500	32.419	4,105
2023-05-12	34.200	34.600	34.100	34.100	32.043	1,798
2023-05-11	33.400	34.200	33.400	34.050	31.996	3,511
2023-05-10	33.100	33.550	33.000	33.300	31.292	1,704
2023-05-09	33.100	33.200	33.000	33.200	31.198	2,284
2023-05-08	33.250	33.250	33.100	33.100	31.104	45
2023-05-05	33.000	33.150	33.000	33.000	31.010	614
2023-05-04	33.050	33.100	33.000	33.000	31.010	1,600
2023-05-03	33.500	33.500	32.900	33.050	31.057	737
2023-05-02	33.300	33.350	33.000	33.350	31.339	1,319
2023-04-28	33.800	33.800	33.000	33.000	31.010	1,854
2023-04-27	33.000	33.800	32.900	33.800	31.762	4,245
2023-04-26	32.600	32.950	32.600	32.950	30.963	29,948
2023-04-25	32.250	32.650	32.250	32.450	30.493	14,769
2023-04-24	32.400	32.550	32.000	32.250	30.305	1,977
2023-04-21	31.400	32.400	31.400	32.400	30.446	823
2023-04-20	33.100	33.100	31.400	31.400	29.506	5,030
2023-04-19	32.900	33.100	32.900	33.100	31.104	1,951
2023-04-18	32.850	32.950	32.800	32.800	30.822	3,201
2023-04-17	32.350	32.950	32.350	32.700	30.728	4,175
2023-04-14	33.300	33.300	31.050	32.450	30.493	8,268
2023-04-13	33.500	33.500	33.000	33.200	31.198	727

← NewerPage 15 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.