Synergie SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	29.700	29.700	29.500	29.500	28.418	556
2025-02-25	29.800	30.200	29.500	29.500	28.418	12,572
2025-02-24	29.600	29.800	29.100	29.800	28.707	1,099
2025-02-21	29.500	29.800	29.400	29.400	28.322	1,066
2025-02-20	29.700	29.700	29.500	29.500	28.418	462
2025-02-19	30.400	30.400	29.800	29.800	28.707	638
2025-02-18	30.400	30.900	30.400	30.400	29.285	381
2025-02-17	30.300	30.400	30.300	30.400	29.285	863
2025-02-14	30.400	30.500	30.200	30.300	29.189	13,144
2025-02-13	30.300	30.400	30.300	30.400	29.285	452
2025-02-12	30.900	30.900	30.000	30.400	29.285	13,991
2025-02-11	30.800	31.300	30.700	30.900	29.767	2,768
2025-02-10	30.700	31.200	30.700	30.800	29.671	2,650
2025-02-07	30.100	30.800	30.100	30.800	29.671	3,336
2025-02-06	29.600	30.700	29.600	30.100	28.996	11,664
2025-02-05	29.300	29.600	29.300	29.600	28.515	10,704
2025-02-04	28.600	29.500	28.600	29.200	28.129	1,556
2025-02-03	28.000	28.500	28.000	28.500	27.455	11,201
2025-01-31	27.500	28.300	27.400	28.100	27.070	1,626
2025-01-30	27.200	27.600	27.200	27.400	26.395	52,243
2025-01-29	27.400	27.600	27.000	27.000	26.010	2,696
2025-01-28	28.300	28.300	27.300	27.400	26.395	3,572
2025-01-27	28.200	28.300	28.100	28.200	27.166	1,120
2025-01-24	29.300	29.300	27.800	28.200	27.166	2,292
2025-01-23	29.600	29.600	29.200	29.200	28.129	779
2025-01-22	29.700	29.800	29.600	29.600	28.515	306
2025-01-21	29.600	29.700	28.900	29.700	28.611	10,834
2025-01-20	29.700	29.700	29.600	29.600	28.515	5,177
2025-01-17	30.000	30.000	29.600	29.600	28.515	1,697
2025-01-16	30.000	30.000	29.400	30.000	28.900	9,453
2025-01-15	30.200	30.200	29.800	30.000	28.900	25,710
2025-01-14	29.800	30.200	29.700	30.200	29.093	589
2025-01-13	29.400	30.300	29.400	29.800	28.707	16,964
2025-01-10	29.800	29.800	29.400	29.400	28.322	995
2025-01-09	28.600	29.800	28.200	29.800	28.707	3,310
2025-01-08	30.100	30.500	28.500	28.500	27.455	5,798
2025-01-07	30.300	30.300	30.100	30.100	28.996	6,747
2025-01-06	30.600	30.600	30.300	30.300	29.189	1,752
2025-01-03	30.600	30.800	30.600	30.600	29.478	1,300
2025-01-02	31.000	31.000	30.600	30.600	29.478	1,345
2024-12-31	31.000	31.100	30.900	31.100	29.960	893
2024-12-30	31.100	31.300	31.000	31.000	29.863	1,604
2024-12-27	31.000	31.200	30.800	31.000	29.863	5,010
2024-12-24	31.100	31.300	30.900	31.000	29.863	558
2024-12-23	29.100	30.800	29.100	30.800	29.671	3,298
2024-12-20	28.300	29.400	28.300	29.000	27.937	1,028
2024-12-19	28.300	28.500	28.300	28.400	27.359	795
2024-12-18	28.300	28.500	28.300	28.500	27.455	821
2024-12-17	28.300	28.500	28.300	28.300	27.262	21,152
2024-12-16	28.300	28.900	28.300	28.300	27.262	6,678
2024-12-13	30.300	30.300	27.300	28.300	27.262	5,247
2024-12-12	30.300	30.400	30.200	30.200	29.093	2,181
2024-12-11	30.000	30.600	29.800	30.200	29.093	6,967
2024-12-10	27.900	30.000	27.900	30.000	28.900	4,329
2024-12-09	28.000	28.000	27.800	28.000	26.973	15,037
2024-12-06	27.300	28.000	27.300	28.000	26.973	8,940
2024-12-05	27.000	27.400	26.800	27.400	26.395	2,280
2024-12-04	27.400	27.400	27.000	27.000	26.010	1,752
2024-12-03	28.100	28.100	27.400	27.400	26.395	2,186
2024-12-02	27.800	28.500	27.800	28.200	27.166	1,450

← NewerPage 8 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.