Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	33.200	33.500	33.200	33.500	32.782	5,205
2025-11-07	33.300	33.300	33.200	33.200	32.489	211
2025-11-06	33.400	33.400	33.200	33.200	32.489	52
2025-11-05	33.200	33.200	33.200	33.200	32.489	205
2025-11-04	33.700	33.700	33.200	33.200	32.489	5,450
2025-11-03	33.600	33.700	33.600	33.600	32.880	15,203
2025-10-31	33.500	33.900	33.500	33.600	32.880	23,192
2025-10-30	34.000	34.100	33.400	33.400	32.684	723
2025-10-29	33.700	34.000	33.600	33.900	33.174	3,243
2025-10-28	33.200	33.700	33.200	33.600	32.880	11,085
2025-10-27	33.200	33.600	33.000	33.200	32.489	1,170
2025-10-24	32.700	33.200	32.600	33.100	32.391	14,117
2025-10-23	31.900	32.800	31.900	32.600	31.901	1,155
2025-10-22	31.900	31.900	31.800	31.800	31.119	221
2025-10-21	32.200	32.400	31.900	31.900	31.216	590
2025-10-20	32.100	32.400	32.000	32.400	31.706	361
2025-10-17	32.000	32.100	32.000	32.100	31.412	24
2025-10-16	32.000	32.000	32.000	32.000	31.314	79
2025-10-15	31.900	32.200	31.900	32.000	31.314	449
2025-10-14	32.000	32.000	31.900	31.900	31.216	279
2025-10-13	32.000	32.100	31.800	31.900	31.216	368
2025-10-10	31.700	31.800	31.700	31.800	31.119	777
2025-10-09	31.900	32.000	31.600	31.700	31.021	20,178
2025-10-08	31.700	31.900	31.400	31.900	31.216	556
2025-10-07	31.700	31.700	31.700	31.700	31.021	30
2025-10-06	31.800	31.800	31.700	31.700	31.021	1,255
2025-10-03	31.700	31.700	31.700	31.700	31.021	30
2025-10-02	31.900	31.900	31.800	31.800	31.119	888
2025-10-01	31.900	32.000	31.900	31.900	31.216	481
2025-09-30	31.900	32.000	31.900	31.900	31.216	720
2025-09-29	31.800	31.900	31.600	31.900	31.216	1,224
2025-09-26	31.900	32.000	31.500	31.700	31.021	2,687
2025-09-25	30.800	32.200	30.600	31.700	31.021	4,600
2025-09-24	30.600	30.600	29.500	30.300	29.651	1,633
2025-09-23	28.300	30.600	27.800	30.500	29.846	12,389
2025-09-22	28.500	28.800	28.400	28.400	27.791	899
2025-09-19	29.800	29.900	28.700	28.700	28.085	8,920
2025-09-18	30.400	30.500	29.500	29.900	29.259	2,181
2025-09-17	31.000	31.000	30.300	30.300	29.651	1,390
2025-09-16	31.000	31.000	30.800	31.000	30.336	753
2025-09-15	31.800	31.800	30.000	31.000	30.336	1,516
2025-09-12	32.300	32.300	31.900	31.900	31.216	626
2025-09-11	32.600	32.700	32.500	32.500	31.804	515
2025-09-10	32.900	32.900	32.600	32.600	31.901	1,359
2025-09-09	33.000	33.100	32.600	32.900	32.195	1,488
2025-09-08	32.900	33.100	32.900	33.100	32.391	74
2025-09-05	33.200	33.200	33.000	33.000	32.293	743
2025-09-04	33.100	33.100	33.100	33.100	32.391	46
2025-09-03	33.100	33.200	33.100	33.200	32.489	167
2025-09-02	33.500	33.500	33.100	33.100	32.391	661
2025-09-01	33.100	33.600	33.100	33.500	32.782	453
2025-08-29	33.100	33.600	33.100	33.600	32.880	272
2025-08-28	33.100	33.200	33.100	33.100	32.391	187
2025-08-27	33.100	33.100	33.000	33.100	32.391	399
2025-08-26	34.100	34.100	33.100	33.100	32.391	1,578
2025-08-25	34.200	34.500	34.100	34.100	33.369	254
2025-08-22	33.800	34.200	33.700	34.100	33.369	170
2025-08-21	34.300	35.100	33.800	33.800	33.076	339
2025-08-20	35.300	35.300	34.300	34.300	33.565	749
2025-08-19	33.400	35.000	33.400	34.900	34.152	2,572

← NewerPage 5 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.