UK markets closed

Sysco Corp (SYY.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
67.02+0.62 (+0.93%)
As of 06:43PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202467.2667.2666.7567.0267.02100
31 May 202466.2066.4065.9766.4066.40-
30 May 202465.3766.2565.3266.1466.14-
29 May 202466.5667.0166.1266.4666.46-
28 May 202467.1268.0666.4166.7466.74-
27 May 202467.2067.2967.1367.2967.29-
24 May 202467.4567.4566.5667.1667.16-
23 May 202467.2567.9866.7267.3567.35-
22 May 202469.3970.3267.3967.5767.57-
21 May 202469.0169.5068.9269.1469.14-
20 May 202469.8270.0269.2369.2369.23-
17 May 202470.1970.3969.6669.6869.68-
16 May 202469.8170.6669.8170.1570.15-
15 May 202470.1370.1369.6169.7969.79-
14 May 202470.0670.2369.9170.1670.16-
13 May 202470.7770.9070.1770.1770.17100
10 May 202469.9970.4669.6770.3470.34-
09 May 202469.3969.7969.2969.6069.60-
08 May 202470.4770.9369.4469.4469.44-
07 May 202470.1270.4770.0870.4770.47-
06 May 202470.2770.3269.6969.7069.70-
03 May 202469.5670.0968.7470.0970.09-
02 May 202468.1269.4768.1269.2869.28-
30 Apr 202472.1272.1269.5870.1970.19-
29 Apr 202472.0672.6871.7072.0972.0940
26 Apr 202471.9672.4471.6371.8571.85-
25 Apr 202472.0272.3971.4871.4871.48-
24 Apr 202472.0172.3571.7772.3572.35-
23 Apr 202472.6072.7871.8871.9571.95-
22 Apr 202472.1372.8672.1372.8672.86-
19 Apr 202470.6871.7170.1271.7171.71-
18 Apr 202470.8171.3070.7171.0071.00-
17 Apr 202471.4371.5570.3070.3570.35-
16 Apr 202471.1271.6471.0971.3371.33-
15 Apr 202470.8671.2870.7370.9970.99-
12 Apr 202471.5871.9070.8370.8670.86-
11 Apr 202472.6572.6571.4371.4471.44-
10 Apr 202471.4771.9471.0271.4671.46-
09 Apr 202470.6771.1770.5271.0771.07-
08 Apr 202470.7070.7770.2370.7770.77-
05 Apr 202470.7471.3069.9570.0270.02-
04 Apr 202473.3473.3770.6770.6770.67-
04 Apr 20240.5 Dividend
03 Apr 202474.5474.6873.8373.9773.47-
02 Apr 202475.0275.2374.8374.9374.42-
28 Mar 202475.7076.0075.2075.3074.79-
27 Mar 202474.8075.9074.7075.4074.89-
26 Mar 202474.5075.2074.5075.0074.49-
25 Mar 202475.3075.4074.4074.5074.00-
22 Mar 202475.2075.5075.2075.5074.99-
21 Mar 202474.4075.2074.4075.1074.59-
20 Mar 202474.9075.2074.0074.1073.60-
19 Mar 202474.4075.0074.2074.6074.10-
18 Mar 202474.3074.7074.1074.1073.60-
15 Mar 202473.5074.1073.5074.1073.60-
14 Mar 202473.7073.8073.3073.4072.90-
13 Mar 202473.4073.8073.3073.4072.90-
12 Mar 202473.2073.5073.0073.4072.90-
11 Mar 202473.5073.5073.2073.3072.80-
08 Mar 202472.9073.9072.3073.9073.40-
07 Mar 202472.7073.0072.5072.9072.41-
06 Mar 202473.3073.6072.8072.8072.31-
05 Mar 202473.1073.9073.1073.4072.90-
04 Mar 202473.9073.9073.1073.3072.804
01 Mar 202475.0075.0073.7073.7073.20-
29 Feb 202474.4075.1074.1075.1074.59-
28 Feb 202474.9075.2074.4074.4073.90-
27 Feb 202474.4074.9074.4074.9074.39-
26 Feb 202474.7074.9074.4074.6074.10-
23 Feb 202474.3075.1074.3074.9074.39-
22 Feb 202473.6074.4072.8074.4073.90-
21 Feb 202473.1074.1073.0073.7073.20-
20 Feb 202473.6073.8073.1073.1072.61-
19 Feb 202473.7073.9073.4073.8073.30-
16 Feb 202473.6074.1073.6073.8073.30-
15 Feb 202473.7073.8073.4073.7073.20-
14 Feb 202473.9074.3073.4073.6073.10-
13 Feb 202474.2074.9073.7073.8073.30-
12 Feb 202473.7074.4073.5074.4073.90-
09 Feb 202473.5074.1073.4073.7073.20-
08 Feb 202473.9074.2073.3073.4072.90-
07 Feb 202474.7074.7073.9073.9073.40-
06 Feb 202475.2075.5074.7074.7074.20-
05 Feb 202475.5075.7075.0075.2074.69-
02 Feb 202475.7076.7075.6075.7075.19-
01 Feb 202475.0076.0074.6075.7075.19-
31 Jan 202474.8075.2074.3075.1074.59-
30 Jan 202469.3074.7069.2074.7074.20-
29 Jan 202469.2069.7069.2069.4068.93-
26 Jan 202469.2069.5069.0069.1068.63-
25 Jan 202469.1069.7068.8069.4068.93-
24 Jan 202469.6069.6068.6068.8068.33-
23 Jan 202469.3070.2069.3069.7069.23-
22 Jan 202469.0069.6069.0069.6069.13-
19 Jan 202469.1069.3068.7069.0068.53-
18 Jan 202468.4069.3068.4069.2068.73-
17 Jan 202468.8069.4068.5068.8068.33-
16 Jan 202469.5069.9068.9068.9068.43-
15 Jan 202469.5069.7069.4069.6069.13-
12 Jan 202468.7069.2068.5069.2068.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...