Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	33.700	33.700	33.300	33.500	31.480	462
2023-04-11	33.750	33.900	33.700	33.800	31.762	627
2023-04-06	34.200	34.750	33.750	33.750	31.715	6,293
2023-04-05	33.800	34.450	33.600	34.100	32.043	5,893
2023-04-04	33.100	33.700	33.000	33.700	31.668	1,840
2023-04-03	33.200	33.700	33.000	33.000	31.010	6,711
2023-03-31	32.900	33.200	32.700	33.200	31.198	9,331
2023-03-30	32.800	32.950	32.600	32.900	30.916	1,656
2023-03-29	32.700	33.200	32.500	32.750	30.775	3,102
2023-03-28	32.500	32.700	32.400	32.700	30.728	4,498
2023-03-27	32.100	32.600	32.100	32.450	30.493	1,837
2023-03-24	32.350	32.350	32.100	32.100	30.164	197
2023-03-23	32.800	32.800	32.100	32.100	30.164	1,581
2023-03-22	31.750	32.850	31.750	32.850	30.869	1,924
2023-03-21	31.800	32.200	31.700	31.900	29.976	1,588
2023-03-20	31.900	32.150	31.800	31.800	29.882	11,608
2023-03-17	32.000	32.200	32.000	32.100	30.164	1,250
2023-03-16	32.300	32.850	31.800	32.000	30.070	1,065
2023-03-15	32.900	32.900	31.700	32.500	30.540	1,747
2023-03-14	32.050	32.850	32.050	32.850	30.869	798
2023-03-13	33.200	33.200	30.000	31.900	29.976	3,298
2023-03-10	32.900	33.100	32.800	33.050	31.057	1,325
2023-03-09	33.150	33.200	32.900	32.900	30.916	1,180
2023-03-08	33.200	33.200	33.100	33.150	31.151	426
2023-03-07	33.700	33.700	33.100	33.100	31.104	1,533
2023-03-06	34.000	34.000	33.400	33.450	31.433	1,166
2023-03-03	33.600	33.900	33.600	33.900	31.856	1,131
2023-03-02	33.700	33.800	33.600	33.800	31.762	1,100
2023-03-01	33.900	33.900	33.700	33.700	31.668	548
2023-02-28	33.600	33.700	33.500	33.700	31.668	1,068
2023-02-27	33.500	33.600	33.500	33.600	31.574	299
2023-02-24	33.650	33.650	33.300	33.300	31.292	70
2023-02-23	33.000	33.900	32.900	33.250	31.245	1,456
2023-02-22	33.000	33.000	32.900	32.900	30.916	8,960
2023-02-21	33.000	33.000	33.000	33.000	31.010	901
2023-02-20	33.000	33.100	33.000	33.100	31.104	1,134
2023-02-17	33.100	33.100	33.100	33.100	31.104	205
2023-02-16	33.200	33.500	33.100	33.100	31.104	2,140
2023-02-15	33.500	33.500	33.150	33.350	31.339	1,008
2023-02-14	33.450	33.500	33.250	33.500	31.480	561
2023-02-13	33.500	33.900	33.250	33.250	31.245	1,669
2023-02-10	33.200	33.500	33.100	33.500	31.480	911
2023-02-09	33.900	33.900	33.100	33.100	31.104	2,693
2023-02-08	34.100	34.200	33.700	33.700	31.668	3,259
2023-02-07	34.100	34.100	34.100	34.100	32.043	553
2023-02-06	34.400	34.400	34.100	34.200	32.137	1,009
2023-02-03	34.250	34.400	34.100	34.200	32.137	2,720
2023-02-02	33.500	34.300	33.500	34.200	32.137	10,585
2023-02-01	33.400	33.400	32.900	32.950	30.963	1,448
2023-01-31	33.400	33.400	33.250	33.400	31.386	416
2023-01-30	32.900	33.400	32.900	33.400	31.386	2,424
2023-01-27	32.900	33.200	32.900	32.900	30.916	1,064
2023-01-26	32.200	32.900	32.200	32.900	30.916	4,633
2023-01-25	32.900	33.300	32.200	32.200	30.258	2,954
2023-01-24	32.750	32.950	32.700	32.700	30.728	4,541
2023-01-23	32.750	32.900	32.750	32.750	30.775	8,007
2023-01-20	32.400	32.900	32.400	32.750	30.775	1,645
2023-01-19	32.500	32.500	32.250	32.400	30.446	1,160
2023-01-18	32.100	33.000	32.100	32.500	30.540	3,435
2023-01-17	32.500	32.650	32.450	32.650	30.681	1,981

← NewerPage 16 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.