Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	30.400	30.400	30.400	30.400	29.749	175
2026-02-03	30.800	30.800	30.400	30.400	29.749	567
2026-02-02	30.700	30.800	30.700	30.700	30.042	628
2026-01-30	30.900	30.900	30.300	30.700	30.042	1,772
2026-01-29	29.600	30.800	29.600	30.800	30.140	992
2026-01-28	29.400	29.600	29.300	29.500	28.868	261
2026-01-27	29.500	29.500	29.300	29.300	28.672	134
2026-01-26	29.300	29.300	29.200	29.300	28.672	11,954
2026-01-23	29.300	29.400	29.200	29.300	28.672	768
2026-01-22	29.600	29.600	29.200	29.200	28.574	1,151
2026-01-21	29.700	29.700	29.400	29.600	28.966	549
2026-01-20	29.800	29.800	29.600	29.600	28.966	5,771
2026-01-19	30.000	30.000	29.800	29.800	29.161	1,136
2026-01-16	30.300	30.300	30.100	30.300	29.651	624
2026-01-15	30.800	30.800	30.100	30.300	29.651	7,546
2026-01-14	31.100	31.200	30.800	30.800	30.140	659
2026-01-13	31.400	31.500	31.100	31.300	30.629	279
2026-01-12	31.400	31.500	31.300	31.400	30.727	48,275
2026-01-09	31.000	31.400	30.800	31.400	30.727	538
2026-01-08	30.900	31.000	30.800	31.000	30.336	32,501
2026-01-07	31.000	31.000	30.600	30.900	30.238	292
2026-01-06	30.100	31.000	30.100	30.400	29.749	6,945
2026-01-05	30.300	30.300	30.000	30.100	29.455	220
2026-01-02	30.200	30.300	30.200	30.300	29.651	142
2025-12-31	30.300	30.300	29.900	30.200	29.553	2,425
2025-12-30	30.200	30.300	30.000	30.200	29.553	770
2025-12-29	30.500	30.900	30.200	30.200	29.553	1,184
2025-12-24	30.600	31.000	30.500	30.900	30.238	1,279
2025-12-23	30.400	30.500	30.400	30.500	29.846	398
2025-12-22	31.000	31.000	30.500	30.500	29.846	1,199
2025-12-19	29.000	31.000	29.000	31.000	30.336	2,798
2025-12-18	29.700	29.700	29.000	29.000	28.379	1,175
2025-12-17	30.200	30.200	29.700	29.700	29.064	1,717
2025-12-16	30.900	30.900	28.000	30.000	29.357	1,235
2025-12-15	30.800	31.100	30.800	30.900	30.238	539
2025-12-12	30.600	30.700	30.500	30.700	30.042	542
2025-12-11	30.500	30.600	30.500	30.600	29.944	777
2025-12-10	31.100	31.200	30.500	30.500	29.846	1,180
2025-12-09	31.100	31.200	31.100	31.100	30.434	458
2025-12-08	31.400	31.400	30.800	31.100	30.434	565
2025-12-05	31.400	31.500	31.400	31.400	30.727	665
2025-12-04	31.400	31.500	31.300	31.400	30.727	423
2025-12-03	31.700	31.700	31.400	31.400	30.727	586
2025-12-02	31.500	31.800	31.500	31.800	31.119	740
2025-12-01	31.500	31.600	31.100	31.500	30.825	1,973
2025-11-28	31.400	31.500	31.300	31.500	30.825	445
2025-11-27	31.300	31.500	31.300	31.400	30.727	3,323
2025-11-26	32.000	32.000	31.100	31.300	30.629	1,726
2025-11-25	32.400	32.400	31.200	31.900	31.216	1,102
2025-11-24	32.400	32.400	32.400	32.400	31.706	506
2025-11-21	33.200	33.200	32.400	32.400	31.706	556
2025-11-20	33.400	33.400	33.200	33.200	32.489	344
2025-11-19	33.400	33.400	33.400	33.400	32.684	194
2025-11-18	33.400	33.400	33.400	33.400	32.684	125
2025-11-17	33.500	33.500	33.400	33.400	32.684	184
2025-11-14	33.400	33.500	33.400	33.400	32.684	479
2025-11-13	33.200	33.500	33.200	33.400	32.684	1,392
2025-11-12	33.200	33.300	33.200	33.200	32.489	173
2025-11-11	33.400	33.500	33.200	33.200	32.489	184
2025-11-10	33.200	33.500	33.200	33.500	32.782	5,205

← NewerPage 4 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.