Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	33.600	33.600	33.400	33.400	32.684	56
2025-08-15	33.600	33.600	33.400	33.400	32.684	13
2025-08-14	33.500	33.500	32.800	32.800	32.097	48
2025-08-13	33.200	33.500	32.900	33.500	32.782	45
2025-08-12	33.200	33.500	32.900	33.200	32.489	76
2025-08-11	33.200	33.800	33.200	33.200	32.489	100
2025-08-08	33.600	33.900	33.200	33.200	32.489	52
2025-08-07	34.000	34.400	33.600	33.600	32.880	93
2025-08-06	34.200	34.600	34.000	34.000	33.271	115
2025-08-05	34.600	34.800	34.200	34.200	33.467	622
2025-08-04	34.000	34.800	34.000	34.600	33.859	714
2025-08-01	34.500	34.900	34.400	34.700	33.956	826
2025-07-31	34.400	34.500	34.300	34.400	33.663	1,561
2025-07-30	34.000	34.400	34.000	34.400	33.663	731
2025-07-29	34.000	34.400	34.000	34.000	33.271	481
2025-07-28	34.300	34.300	34.000	34.000	33.271	400
2025-07-25	34.100	34.300	34.100	34.200	33.467	273
2025-07-24	33.100	34.200	33.100	34.200	33.467	1,112
2025-07-23	31.000	33.000	31.000	33.000	32.293	987
2025-07-22	34.000	34.000	31.000	31.000	30.336	2,189
2025-07-21	34.100	34.100	34.000	34.000	33.271	368
2025-07-18	33.800	34.500	33.600	34.000	33.271	918
2025-07-17	33.900	33.900	33.700	33.700	32.978	663
2025-07-16	34.100	34.200	33.700	33.800	33.076	6,678
2025-07-15	34.200	34.200	34.100	34.200	33.467	590
2025-07-14	34.400	34.400	34.100	34.200	33.467	583
2025-07-11	34.400	34.500	34.400	34.500	33.761	839
2025-07-10	34.300	34.600	34.300	34.600	33.859	1,088
2025-07-09	34.200	34.500	34.200	34.300	33.565	315
2025-07-08	34.000	34.500	34.000	34.200	33.467	780
2025-07-07	33.800	34.500	33.800	34.000	33.271	742
2025-07-04	33.600	34.300	33.500	33.800	33.076	1,784
2025-07-03	32.500	33.500	32.500	33.500	32.782	31,076
2025-07-02	32.100	33.000	32.100	32.600	31.901	10,748
2025-07-01	31.700	32.500	31.700	32.500	31.804	149
2025-06-30	33.300	33.300	31.000	32.000	31.314	1,202
2025-06-27	32.800	33.000	32.800	33.000	32.293	123
2025-06-26	32.000	33.500	32.000	32.100	30.923	717
2025-06-25	32.800	33.600	30.400	32.800	31.597	782
2025-06-24	33.500	33.800	33.500	33.500	32.272	228
2025-06-23	33.500	33.600	33.500	33.500	32.272	812
2025-06-20	33.600	33.700	33.500	33.500	32.272	335
2025-06-19	33.700	33.800	33.600	33.600	32.368	349
2025-06-18	33.400	33.600	33.200	33.600	32.368	1,650
2025-06-17	33.500	33.800	33.500	33.500	32.272	614
2025-06-16	33.600	33.800	33.400	33.500	32.272	790
2025-06-13	33.500	33.600	33.400	33.500	32.272	208
2025-06-12	33.500	33.600	33.500	33.500	32.272	486
2025-06-11	33.500	33.600	33.500	33.500	32.272	448
2025-06-10	33.600	33.600	33.500	33.500	32.272	142
2025-06-09	33.500	33.700	33.500	33.600	32.368	194
2025-06-06	33.500	33.700	33.500	33.600	32.368	651
2025-06-05	33.500	33.700	33.500	33.500	32.272	290
2025-06-04	33.700	33.700	33.400	33.500	32.272	12,435
2025-06-03	33.600	33.700	33.400	33.600	32.368	492
2025-06-02	33.100	33.500	32.900	33.500	32.272	2,788
2025-05-30	33.100	33.300	33.000	33.000	31.790	225
2025-05-29	33.400	33.400	33.100	33.100	31.886	75
2025-05-28	33.000	33.400	33.000	33.400	32.175	673
2025-05-27	33.100	33.400	33.000	33.000	31.790	248

← NewerPage 6 of 22 · 1,285 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.