UK markets closed

Symantec Corporation (SYM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
22.40-0.20 (-0.88%)
At close: 08:07AM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202422.4022.4022.4022.4022.4012
29 May 202422.6022.6022.6022.6022.60-
28 May 202422.8022.8022.8022.8022.8012
27 May 202422.8022.8022.8022.8022.8027
24 May 202422.8022.8022.8022.8022.80-
23 May 202423.0023.0023.0023.0023.00-
22 May 202423.0023.0023.0023.0023.00160
21 May 202422.4022.4022.4022.4022.40-
20 May 202423.0023.0023.0023.0023.00-
17 May 202423.2023.2023.2023.2023.20-
17 May 20240.125 Dividend
16 May 202423.0023.0023.0023.0022.88-
15 May 202422.6022.6022.6022.6022.48-
14 May 202422.2022.2022.2022.2022.0850
13 May 202421.6021.6021.6021.6021.48-
10 May 202419.4019.4019.4019.4019.29-
09 May 202418.5018.5018.5018.5018.40-
08 May 202418.5018.5018.5018.5018.40-
07 May 202418.2018.2018.2018.2018.10-
06 May 202418.6018.6018.6018.6018.50-
03 May 202418.3018.3018.3018.3018.20-
02 May 202418.5018.6018.5018.6018.50562
30 Apr 202419.4019.4019.4019.4019.29-
29 Apr 202419.2019.2019.2019.2019.10-
26 Apr 202419.2019.2019.2019.2019.10-
25 Apr 202419.2019.2019.2019.2019.10-
24 Apr 202419.3019.3019.3019.3019.20-
23 Apr 202419.2019.2019.2019.2019.10-
22 Apr 202419.2019.2019.2019.2019.10-
19 Apr 202418.9018.9018.9018.9018.80-
18 Apr 202419.1019.1019.1019.1019.00-
17 Apr 202419.2019.2019.2019.2019.10-
16 Apr 202419.3019.3019.3019.3019.20-
15 Apr 202419.6019.8019.6019.8019.691
12 Apr 202419.6019.6019.6019.6019.49475
11 Apr 202420.6020.6020.4020.4020.29450
10 Apr 202420.8020.8020.8020.8020.69-
09 Apr 202420.4020.6020.4020.6020.49180
08 Apr 202420.4020.4020.4020.4020.29-
05 Apr 202420.2020.2020.2020.2020.09-
04 Apr 202420.2020.2020.2020.2020.09-
03 Apr 202420.4020.4020.4020.4020.2930
02 Apr 202420.6020.6020.6020.6020.4920
28 Mar 202420.2420.6620.2420.6620.55690
27 Mar 202420.0620.4820.0620.4820.3750
26 Mar 202419.9820.1019.9820.1019.9972
25 Mar 202420.2420.2420.2420.2420.13-
22 Mar 202420.2420.4020.2420.4020.2940
21 Mar 202419.7019.7019.7019.7019.59-
20 Mar 202419.5819.5819.5819.5819.47-
19 Mar 202419.3719.3719.3719.3719.26-
18 Mar 202419.4619.4619.4619.4619.35-
15 Mar 202419.7019.7019.7019.7019.59-
14 Mar 202420.0620.0620.0620.0619.95-
13 Mar 202420.1020.1020.1020.1019.99-
12 Mar 202419.9619.9619.9619.9619.85-
11 Mar 202419.9519.9519.9519.9519.84-
08 Mar 202419.8619.8619.8619.8619.75-
07 Mar 202419.5119.5119.5119.5119.40-
06 Mar 202419.4419.4419.4419.4419.33-
05 Mar 202419.8019.8019.8019.8019.69-
04 Mar 202419.9019.9019.9019.9019.79-
01 Mar 202419.8119.8119.8119.8119.70-
29 Feb 202419.6419.6419.6419.6419.53-
28 Feb 202419.7019.7019.7019.7019.59-
27 Feb 202419.6819.7019.6819.7019.59100
26 Feb 202420.2420.2420.2420.2420.13-
23 Feb 202419.9119.9119.9119.9119.80-
22 Feb 202419.9019.9019.9019.9019.79-
21 Feb 202419.8619.8619.8619.8619.75-
20 Feb 202419.6919.6919.6919.6919.58-
19 Feb 202419.7419.7419.7419.7419.63-
16 Feb 202419.7919.7919.7919.7919.68-
15 Feb 202419.7019.7019.7019.7019.59-
15 Feb 20240.125 Dividend
14 Feb 202419.8619.8619.8619.8619.63-
13 Feb 202420.1420.1420.0820.0819.855
12 Feb 202419.6719.6719.6719.6719.44-
09 Feb 202419.2819.2819.2819.2819.05-
08 Feb 202419.3219.3219.3219.3219.09-
07 Feb 202419.0419.0419.0419.0418.82-
06 Feb 202419.5419.5419.5419.5419.31-
05 Feb 202419.6019.6019.6019.6019.37-
02 Feb 202421.2421.2417.8217.8217.6185
01 Feb 202421.5821.9221.5821.9221.66180
31 Jan 202421.9221.9221.9221.9221.66-
30 Jan 202422.1622.1622.1622.1621.90-
29 Jan 202421.7022.0021.7022.0021.74180
26 Jan 202421.7821.7821.7821.7821.53-
25 Jan 202421.4021.4021.4021.4021.15-
24 Jan 202421.5421.5421.5421.5421.29-
23 Jan 202421.4021.4021.4021.4021.15-
22 Jan 202421.3821.3821.3821.3821.13-
19 Jan 202420.9021.3620.9021.1420.89500
18 Jan 202420.7420.7420.7420.7420.50-
17 Jan 202421.0421.0421.0421.0420.79-
16 Jan 202420.9020.9020.9020.9020.66-
15 Jan 202420.7820.7820.7820.7820.54-
12 Jan 202420.7820.7820.7820.7820.54-
11 Jan 202420.6220.6220.6220.6220.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...