Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	33.000	33.200	33.000	33.000	31.790	452
2025-05-23	33.100	33.200	33.000	33.000	31.790	206
2025-05-22	33.200	33.200	33.100	33.100	31.886	234
2025-05-21	33.300	33.300	33.200	33.200	31.983	552
2025-05-20	33.200	33.400	33.000	33.300	32.079	21,488
2025-05-19	33.100	33.300	33.000	33.200	31.983	1,451
2025-05-16	32.900	33.000	32.900	33.000	31.790	675
2025-05-15	32.900	33.200	32.700	32.900	31.694	1,232
2025-05-14	32.700	33.300	32.700	33.100	31.886	481
2025-05-13	32.800	33.200	32.700	33.000	31.790	868
2025-05-12	33.100	33.100	32.700	32.700	31.501	1,243
2025-05-09	32.900	33.000	32.600	33.000	31.790	862
2025-05-08	31.800	33.000	31.800	32.900	31.694	3,076
2025-05-07	31.500	31.800	31.500	31.700	30.538	534
2025-05-06	31.100	31.500	31.000	31.500	30.345	1,046
2025-05-05	30.900	31.200	30.800	31.100	29.960	1,047
2025-05-02	30.500	30.800	30.400	30.800	29.671	1,469
2025-04-30	30.600	30.600	30.500	30.500	29.382	2,006
2025-04-29	30.500	30.500	30.400	30.500	29.382	1,305
2025-04-28	30.800	31.000	30.500	30.500	29.382	1,264
2025-04-25	30.600	31.000	30.400	30.400	29.285	2,232
2025-04-24	30.400	30.500	30.400	30.500	29.382	852
2025-04-23	30.400	30.500	30.300	30.400	29.285	1,158
2025-04-22	30.500	30.500	30.300	30.400	29.285	3,377
2025-04-17	30.500	30.500	30.300	30.400	29.285	874
2025-04-16	30.500	30.500	30.200	30.400	29.285	625
2025-04-15	30.400	30.500	30.400	30.400	29.285	435
2025-04-14	30.300	30.400	30.100	30.400	29.285	363
2025-04-11	30.200	30.200	30.100	30.200	29.093	1,499
2025-04-10	30.400	30.400	30.100	30.200	29.093	1,104
2025-04-09	30.200	30.400	30.000	30.100	28.996	13,354
2025-04-08	30.200	30.900	30.200	30.300	29.189	5,634
2025-04-07	31.200	31.200	30.100	30.100	28.996	1,636
2025-04-04	30.900	31.300	30.500	31.300	30.152	5,690
2025-04-03	31.000	31.200	30.700	30.900	29.767	2,486
2025-04-02	31.200	31.500	31.100	31.100	29.960	1,469
2025-04-01	30.900	31.400	30.800	31.100	29.960	4,457
2025-03-31	30.800	31.100	30.800	31.000	29.863	938
2025-03-28	30.700	31.200	30.700	31.000	29.863	1,521
2025-03-27	30.500	30.900	30.500	30.800	29.671	376
2025-03-26	30.100	30.900	30.100	30.300	29.189	2,493
2025-03-25	29.300	30.100	29.300	30.100	28.996	2,048
2025-03-24	29.600	29.600	29.000	29.300	28.226	6,064
2025-03-21	29.600	29.600	29.200	29.200	28.129	737
2025-03-20	29.500	29.600	29.300	29.600	28.515	1,804
2025-03-19	29.800	30.000	29.500	29.500	28.418	82,549
2025-03-18	30.000	30.000	29.900	29.900	28.804	402
2025-03-17	29.900	30.000	29.900	30.000	28.900	49
2025-03-14	30.400	30.400	29.900	29.900	28.804	392
2025-03-13	30.700	30.700	30.400	30.400	29.285	332
2025-03-12	30.100	30.900	30.000	30.800	29.671	1,023
2025-03-11	30.100	30.200	30.100	30.100	28.996	13,853
2025-03-10	30.200	30.400	30.100	30.100	28.996	161
2025-03-07	30.500	30.700	30.100	30.100	28.996	41,131
2025-03-06	28.800	31.500	28.700	30.300	29.189	10,118
2025-03-05	29.100	29.200	28.700	28.700	27.648	3,582
2025-03-04	29.000	29.100	28.800	29.000	27.937	287
2025-03-03	28.600	29.300	28.400	29.000	27.937	11,920
2025-02-28	29.200	29.200	28.200	28.500	27.455	2,652
2025-02-27	29.500	29.500	28.900	29.100	28.033	1,610

← NewerPage 7 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.