Softing AG (SYT.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 01:17PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 8,295 |
| 06 May 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 2,557 |
| 03 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 02 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,476 |
| 30 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 11,643 |
| 29 Apr 2024 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 2,222 |
| 26 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,649 |
| 25 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 24 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 23 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 625 |
| 22 Apr 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 4,338 |
| 19 Apr 2024 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 2,270 |
| 18 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 17 Apr 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 893 |
| 16 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4,964 |
| 15 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 12 Apr 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 4,826 |
| 11 Apr 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1,241 |
| 10 Apr 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 276 |
| 09 Apr 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 180 |
| 08 Apr 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 1,003 |
| 05 Apr 2024 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 1,222 |
| 04 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 03 Apr 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 20,300 |
| 02 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 524 |
| 28 Mar 2024 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 1,308 |
| 27 Mar 2024 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | - |
| 26 Mar 2024 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | 511 |
| 25 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 Mar 2024 | 5.65 | 5.70 | 5.50 | 5.65 | 5.65 | 8,299 |
| 21 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 6,736 |
| 20 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 19 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 18 Mar 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 150 |
| 15 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 14 Mar 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 1,024 |
| 13 Mar 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 5,198 |
| 12 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 11 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1,000 |
| 08 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 07 Mar 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 4,025 |
| 06 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 100 |
| 05 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 880 |
| 04 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 01 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 5,491 |
| 29 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 445 |
| 28 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 27 Feb 2024 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 657 |
| 26 Feb 2024 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 2,411 |
| 23 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 22 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 21 Feb 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 2,990 |
| 20 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 19 Feb 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 3,048 |
| 16 Feb 2024 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 5,136 |
| 15 Feb 2024 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | 20,785 |
| 14 Feb 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 591 |
| 13 Feb 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1,979 |
| 12 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 09 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 08 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 07 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 06 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,759 |
| 05 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 02 Feb 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 2,039 |
| 01 Feb 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1,875 |
| 31 Jan 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 700 |
| 30 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 29 Jan 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 3,509 |
| 26 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 25 Jan 2024 | 5.55 | 5.70 | 5.50 | 5.70 | 5.70 | 185 |
| 24 Jan 2024 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 3,981 |
| 23 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 689 |
| 22 Jan 2024 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 400 |
| 19 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 461 |
| 18 Jan 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 4,488 |
| 17 Jan 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 400 |
| 16 Jan 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 919 |
| 15 Jan 2024 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | 1,724 |
| 12 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 11 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 10 Jan 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1,000 |
| 09 Jan 2024 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | 879 |
| 08 Jan 2024 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 300 |
| 05 Jan 2024 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | 7,576 |
| 04 Jan 2024 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 500 |
| 03 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 02 Jan 2024 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | 2,535 |
| 29 Dec 2023 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2,492 |
| 28 Dec 2023 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 315 |
| 27 Dec 2023 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 105 |
| 22 Dec 2023 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 119 |
| 21 Dec 2023 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | 2,717 |
| 20 Dec 2023 | 5.55 | 5.55 | 5.15 | 5.45 | 5.45 | 14,967 |
| 19 Dec 2023 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | 2,948 |
| 18 Dec 2023 | 5.45 | 5.45 | 5.20 | 5.45 | 5.45 | 20,496 |
| 15 Dec 2023 | 5.90 | 5.90 | 5.10 | 5.65 | 5.65 | 36,017 |
| 14 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,695 |
| 13 Dec 2023 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 7,138 |
| 12 Dec 2023 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 10,526 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.