UK markets closed
NIKKEI 225
38,855.37 -44.65 (-0.11%) HANG SENG
18,821.16 -6.19 (-0.03%) CRUDE OIL
79.68 +1.96 (+2.52%) GOLD FUTURES
2,357.80 +23.30 (+1.00%) DOW
38,799.40 -270.19 (-0.69%) Bitcoin GBP
53,086.27 -1,842.09 (-3.35%)
Softing AG (SYT.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 4.9600 | 4.9800 | 4.9200 | 4.9400 | 4.9400 | 3,736 |
| 27 May 2024 | 4.8200 | 4.9800 | 4.8200 | 4.9600 | 4.9600 | 265 |
| 24 May 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.9000 | 188 |
| 23 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 22 May 2024 | 4.9200 | 4.9800 | 4.9200 | 4.9800 | 4.9800 | 50 |
| 21 May 2024 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 4.9800 | 5,955 |
| 20 May 2024 | 5.1000 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 1,025 |
| 17 May 2024 | 5.3000 | 5.3000 | 5.1000 | 5.2500 | 5.2500 | 25,287 |
| 16 May 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 15 May 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 14 May 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | 5.3000 | 22,596 |
| 13 May 2024 | 5.3500 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 6,777 |
| 10 May 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 09 May 2024 | 5.3000 | 5.4500 | 5.3000 | 5.4500 | 5.4500 | 935 |
| 09 May 2024 | 0.13 Dividend | |||||
| 08 May 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1712 | 13,343 |
| 07 May 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.2200 | 8,295 |
| 06 May 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.2200 | 2,557 |
| 03 May 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2200 | - |
| 02 May 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1712 | 1,476 |
| 30 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1712 | 11,643 |
| 29 Apr 2024 | 5.3000 | 5.4000 | 5.3000 | 5.3500 | 5.2200 | 2,222 |
| 26 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.1712 | 1,649 |
| 25 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2200 | - |
| 24 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2200 | - |
| 23 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2200 | 625 |
| 22 Apr 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | 5.2200 | 4,338 |
| 19 Apr 2024 | 5.3500 | 5.4000 | 5.3000 | 5.4000 | 5.2688 | 2,270 |
| 18 Apr 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.2688 | - |
| 17 Apr 2024 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.2688 | 893 |
| 16 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2200 | 4,964 |
| 15 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3176 | - |
| 12 Apr 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.2688 | 4,826 |
| 11 Apr 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 1,241 |
| 10 Apr 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.4639 | 276 |
| 09 Apr 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4151 | 180 |
| 08 Apr 2024 | 5.6000 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 1,003 |
| 05 Apr 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5500 | 5.4151 | 1,222 |
| 04 Apr 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 03 Apr 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 20,300 |
| 02 Apr 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4151 | 524 |
| 28 Mar 2024 | 5.5500 | 5.6500 | 5.5000 | 5.6000 | 5.4639 | 1,308 |
| 27 Mar 2024 | 5.5500 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | - |
| 26 Mar 2024 | 5.6000 | 5.6500 | 5.5000 | 5.6000 | 5.4639 | 511 |
| 25 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 22 Mar 2024 | 5.6500 | 5.7000 | 5.5000 | 5.6500 | 5.5127 | 8,299 |
| 21 Mar 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4151 | 6,736 |
| 20 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 19 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 18 Mar 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 150 |
| 15 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4151 | - |
| 14 Mar 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5500 | 5.4151 | 1,024 |
| 13 Mar 2024 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | 5.5127 | 5,198 |
| 12 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 11 Mar 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4151 | 1,000 |
| 08 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 07 Mar 2024 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | 5.5127 | 4,025 |
| 06 Mar 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4151 | 100 |
| 05 Mar 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4151 | 880 |
| 04 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4151 | - |
| 01 Mar 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5000 | 5.3664 | 5,491 |
| 29 Feb 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3664 | 445 |
| 28 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 27 Feb 2024 | 5.5500 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 657 |
| 26 Feb 2024 | 5.5500 | 5.6000 | 5.5000 | 5.5500 | 5.4151 | 2,411 |
| 23 Feb 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5127 | - |
| 22 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 21 Feb 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 2,990 |
| 20 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 19 Feb 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 3,048 |
| 16 Feb 2024 | 5.5000 | 5.6000 | 5.5000 | 5.5500 | 5.4151 | 5,136 |
| 15 Feb 2024 | 5.5000 | 5.6000 | 5.4500 | 5.5500 | 5.4151 | 20,785 |
| 14 Feb 2024 | 5.6000 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 591 |
| 13 Feb 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4151 | 1,979 |
| 12 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 09 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 08 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 07 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 06 Feb 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3664 | 1,759 |
| 05 Feb 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4151 | - |
| 02 Feb 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4151 | 2,039 |
| 01 Feb 2024 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | 5.4151 | 1,875 |
| 31 Jan 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 700 |
| 30 Jan 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4639 | - |
| 29 Jan 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5500 | 5.4151 | 3,509 |
| 26 Jan 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5615 | - |
| 25 Jan 2024 | 5.5500 | 5.7000 | 5.5000 | 5.7000 | 5.5615 | 185 |
| 24 Jan 2024 | 5.5500 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 3,981 |
| 23 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4151 | 689 |
| 22 Jan 2024 | 5.5500 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 400 |
| 19 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4151 | 461 |
| 18 Jan 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6500 | 5.5127 | 4,488 |
| 17 Jan 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.4639 | 400 |
| 16 Jan 2024 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | 5.3176 | 919 |
| 15 Jan 2024 | 5.6500 | 5.6500 | 5.5000 | 5.6000 | 5.4639 | 1,724 |
| 12 Jan 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.6591 | - |
| 11 Jan 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.6103 | - |
| 10 Jan 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.5615 | 1,000 |
| 09 Jan 2024 | 5.6500 | 5.6500 | 5.5500 | 5.6000 | 5.4639 | 879 |
| 08 Jan 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5500 | 5.4151 | 300 |
| *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.