Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	28.100	28.300	27.700	28.300	27.694	688
2026-04-30	28.600	28.600	27.300	28.200	27.596	4,679
2026-04-29	28.600	28.600	28.500	28.500	27.889	40
2026-04-28	28.500	28.600	28.000	28.600	27.987	296
2026-04-27	28.500	28.600	28.000	28.500	27.889	1,165
2026-04-24	28.600	28.600	27.600	28.500	27.889	1,323
2026-04-23	28.700	28.800	28.600	28.800	28.183	537
2026-04-22	28.600	28.700	28.500	28.700	28.085	699
2026-04-21	28.500	28.600	28.100	28.600	27.987	12
2026-04-20	28.700	28.700	27.900	28.600	27.987	354
2026-04-17	28.900	28.900	28.700	28.700	28.085	172
2026-04-16	28.700	28.800	28.700	28.800	28.183	279
2026-04-15	28.600	28.700	28.600	28.700	28.085	55
2026-04-14	28.400	28.800	28.400	28.600	27.987	2,028
2026-04-13	28.400	28.400	28.100	28.400	27.791	887
2026-04-10	28.000	28.400	27.600	28.300	27.694	2,375
2026-04-09	28.400	28.600	27.900	27.900	27.302	1,184
2026-04-08	28.400	28.600	28.300	28.300	27.694	1,695
2026-04-07	28.400	28.400	27.900	27.900	27.302	2,417
2026-04-02	26.700	28.400	26.600	27.500	26.911	4,216
2026-04-01	26.400	26.600	26.400	26.600	26.030	1,060
2026-03-31	26.600	26.600	26.300	26.300	25.736	514
2026-03-30	26.300	28.400	26.300	26.500	25.932	1,928
2026-03-27	26.300	26.500	26.300	26.300	25.736	346
2026-03-26	26.400	26.400	26.300	26.300	25.736	461
2026-03-25	26.400	26.400	26.300	26.300	25.736	401
2026-03-24	26.500	27.100	26.300	26.300	25.736	1,549
2026-03-23	26.400	26.500	26.400	26.500	25.932	323
2026-03-20	26.500	26.600	26.400	26.400	25.834	617
2026-03-19	26.900	26.900	26.500	26.500	25.932	1,170
2026-03-18	27.100	27.100	26.900	26.900	26.324	370
2026-03-17	27.100	27.100	27.000	27.000	26.421	170
2026-03-16	27.100	27.200	27.100	27.100	26.519	779
2026-03-13	27.100	27.200	27.100	27.100	26.519	24
2026-03-12	27.000	27.100	26.900	27.100	26.519	999
2026-03-11	27.300	27.400	26.800	27.000	26.421	2,518
2026-03-10	27.800	28.100	27.300	27.300	26.715	779
2026-03-09	28.200	28.200	27.800	27.800	27.204	748
2026-03-06	28.600	28.600	28.300	28.400	27.791	436
2026-03-05	28.800	28.800	28.600	28.600	27.987	100
2026-03-04	28.500	28.600	28.500	28.600	27.987	294
2026-03-03	29.000	29.000	28.600	29.000	28.379	348
2026-03-02	28.400	28.600	28.400	28.600	27.987	254
2026-02-27	28.600	28.900	28.400	28.400	27.791	664
2026-02-26	28.600	28.600	28.500	28.500	27.889	719
2026-02-25	28.500	28.600	28.400	28.400	27.791	1,221
2026-02-24	28.900	29.100	28.500	28.500	27.889	742
2026-02-23	28.800	29.400	28.800	28.900	28.281	1,736
2026-02-20	29.400	29.400	29.000	29.200	28.574	914
2026-02-19	29.400	29.500	29.400	29.400	28.770	480
2026-02-18	29.700	29.800	29.400	29.400	28.770	598
2026-02-17	29.500	29.700	29.500	29.700	29.064	325
2026-02-16	29.500	29.600	29.500	29.500	28.868	23
2026-02-13	29.900	29.900	29.400	29.400	28.770	316
2026-02-12	30.000	30.000	29.900	29.900	29.259	377
2026-02-11	30.100	30.400	30.000	30.000	29.357	731
2026-02-10	29.900	30.200	29.900	30.000	29.357	453
2026-02-09	30.100	30.100	29.800	29.900	29.259	408
2026-02-06	30.400	30.400	30.100	30.100	29.455	420
2026-02-05	30.400	30.400	30.400	30.400	29.749	107

← NewerPage 3 of 5 · 255 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.