UK markets closed

Syzygy AG (SYZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.8200-0.0200 (-0.70%)
At close: 09:45PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.82002.86002.82002.82002.820075
02 May 20242.82002.84002.82002.84002.8400-
30 Apr 20242.82002.84002.82002.82002.8200-
29 Apr 20242.80002.82002.78002.82002.8200-
26 Apr 20242.86002.86002.82002.84002.8400-
25 Apr 20242.80002.86002.80002.86002.8600400
24 Apr 20242.90002.90002.78002.78002.7800-
23 Apr 20242.80002.90002.78002.90002.9000-
22 Apr 20242.78002.88002.78002.84002.8400-
19 Apr 20242.78002.84002.78002.78002.7800-
18 Apr 20242.78002.86002.78002.78002.7800150
17 Apr 20242.82002.82002.82002.82002.8200-
16 Apr 20242.82002.82002.78002.80002.8000240
15 Apr 20242.78002.86002.78002.80002.8000-
12 Apr 20242.82002.82002.78002.78002.7800200
11 Apr 20242.84002.84002.82002.82002.8200-
10 Apr 20242.86002.86002.82002.84002.8400-
09 Apr 20242.84002.84002.80002.84002.8400-
08 Apr 20242.84002.88002.84002.84002.8400-
05 Apr 20242.84002.86002.80002.82002.82001,000
04 Apr 20242.86002.90002.82002.84002.8400630
03 Apr 20242.84002.90002.84002.86002.8600-
02 Apr 20242.84002.88002.80002.88002.8800-
28 Mar 20242.86002.86002.82002.82002.8200-
27 Mar 20242.84002.86002.84002.86002.8600-
26 Mar 20242.84002.86002.84002.86002.8600-
25 Mar 20242.80002.88002.80002.84002.8400640
22 Mar 20242.82002.84002.82002.82002.8200-
21 Mar 20242.86002.86002.80002.82002.8200-
20 Mar 20242.84002.86002.80002.86002.8600840
19 Mar 20242.82002.88002.80002.84002.84002,000
18 Mar 20242.88002.90002.82002.82002.8200-
15 Mar 20242.88002.88002.82002.88002.8800-
14 Mar 20242.88002.88002.80002.88002.8800-
13 Mar 20242.88002.88002.88002.88002.8800-
12 Mar 20242.84002.88002.82002.88002.880030
11 Mar 20242.84002.84002.82002.84002.8400-
08 Mar 20242.84002.86002.82002.82002.8200-
07 Mar 20242.84002.88002.84002.84002.8400-
06 Mar 20242.82002.92002.82002.84002.8400-
05 Mar 20242.84002.86002.84002.84002.8400-
04 Mar 20242.84002.84002.82002.82002.8200500
01 Mar 20242.82002.84002.80002.80002.8000190
29 Feb 20242.82002.86002.80002.82002.8200-
28 Feb 20242.86002.90002.80002.82002.8200-
27 Feb 20242.80002.92002.76002.86002.8600600
26 Feb 20242.76002.94002.72002.94002.9400600
23 Feb 20242.88002.98002.74002.74002.7400-
22 Feb 20242.88002.96002.86002.86002.8600-
21 Feb 20242.88002.98002.88002.88002.8800-
20 Feb 20242.88003.00002.88002.88002.8800-
19 Feb 20242.92002.96002.88002.88002.8800-
16 Feb 20242.90002.98002.90002.90002.9000-
15 Feb 20242.88002.96002.88002.90002.9000-
14 Feb 20242.88002.94002.86002.86002.8600-
13 Feb 20242.92002.94002.86002.88002.88001,000
12 Feb 20242.86003.00002.86002.92002.9200-
09 Feb 20242.86002.94002.82002.86002.8600600
08 Feb 20242.92002.92002.82002.86002.8600-
07 Feb 20243.02003.02002.90002.90002.9000-
06 Feb 20243.04003.10003.02003.02003.0200-
05 Feb 20243.04003.10003.02003.04003.040080
02 Feb 20243.02003.06003.02003.04003.0400-
01 Feb 20243.10003.10003.02003.04003.0400-
31 Jan 20243.02003.10003.02003.04003.0400-
30 Jan 20243.04003.14003.02003.02003.0200-
29 Jan 20243.02003.12003.02003.02003.0200-
26 Jan 20243.06003.14003.00003.00003.0000-
25 Jan 20243.02003.10003.02003.06003.0600-
24 Jan 20243.02003.14003.02003.02003.0200-
23 Jan 20243.02003.08002.94002.94002.9400-
22 Jan 20243.02003.12003.02003.02003.02001,420
19 Jan 20243.02003.12003.02003.02003.0200-
18 Jan 20243.14003.18002.96003.02003.0200-
17 Jan 20243.16003.18003.14003.14003.1400-
16 Jan 20243.16003.22003.16003.16003.1600-
15 Jan 20243.16003.18003.16003.16003.1600880
12 Jan 20243.18003.22003.18003.22003.2200-
11 Jan 20243.24003.28003.18003.18003.1800-
10 Jan 20243.30003.36003.22003.24003.2400-
09 Jan 20243.30003.34003.30003.34003.3400-
08 Jan 20243.30003.38003.30003.30003.30001,102
05 Jan 20243.34003.44003.30003.30003.30001,007
04 Jan 20243.28003.40003.28003.34003.3400350
03 Jan 20243.34003.54003.20003.28003.2800-
02 Jan 20243.32003.40003.24003.38003.3800800
29 Dec 20233.18003.22003.18003.22003.2200-
28 Dec 20233.14003.22003.14003.14003.1400-
27 Dec 20233.16003.20003.12003.12003.1200-
22 Dec 20233.16003.20003.16003.16003.1600-
21 Dec 20233.16003.22003.16003.16003.1600-
20 Dec 20233.18003.26003.16003.18003.18001,000
19 Dec 20233.18003.26003.18003.20003.2000-
18 Dec 20233.16003.18003.16003.16003.1600-
15 Dec 20233.16003.20003.16003.16003.1600-
14 Dec 20233.16003.18003.08003.16003.1600-
13 Dec 20233.18003.18003.06003.14003.1400-
12 Dec 20233.24003.48003.14003.24003.2400700
11 Dec 20233.22003.34003.14003.24003.2400-
08 Dec 20233.22003.34003.20003.28003.2800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...