Singapore markets open in 3 hours 52 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,420.45 +419.19 (+0.69%) CMC Crypto 200
1,281.85 +15.70 (+1.24%)
Synopsys, Inc. (SYNP.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 558.40 | 558.70 | 558.40 | 558.70 | 558.70 | - |
| 26 Jun 2024 | 559.90 | 559.90 | 559.30 | 559.30 | 559.30 | - |
| 25 Jun 2024 | 556.50 | 559.80 | 556.50 | 559.80 | 559.80 | - |
| 24 Jun 2024 | 566.20 | 566.20 | 558.20 | 558.20 | 558.20 | - |
| 21 Jun 2024 | 571.70 | 571.70 | 568.40 | 568.40 | 568.40 | - |
| 20 Jun 2024 | 581.50 | 581.50 | 575.20 | 575.20 | 575.20 | - |
| 19 Jun 2024 | 580.90 | 580.90 | 578.90 | 578.90 | 578.90 | - |
| 18 Jun 2024 | 574.10 | 574.10 | 574.10 | 574.10 | 574.10 | - |
| 17 Jun 2024 | 553.30 | 557.30 | 553.30 | 557.30 | 557.30 | - |
| 14 Jun 2024 | 551.50 | 551.50 | 547.50 | 547.50 | 547.50 | - |
| 13 Jun 2024 | 546.80 | 551.20 | 546.80 | 551.20 | 551.20 | - |
| 12 Jun 2024 | 541.30 | 541.30 | 541.00 | 541.00 | 541.00 | - |
| 11 Jun 2024 | 534.60 | 537.30 | 534.60 | 537.30 | 537.30 | - |
| 10 Jun 2024 | 531.50 | 534.50 | 531.50 | 534.50 | 534.50 | - |
| 07 Jun 2024 | 527.50 | 531.80 | 527.50 | 531.80 | 531.80 | - |
| 06 Jun 2024 | 530.10 | 530.10 | 530.10 | 530.10 | 530.10 | - |
| 05 Jun 2024 | 517.30 | 530.70 | 517.30 | 530.70 | 530.70 | - |
| 04 Jun 2024 | 514.00 | 514.00 | 509.60 | 509.60 | 509.60 | - |
| 03 Jun 2024 | 519.30 | 519.30 | 508.20 | 508.20 | 508.20 | - |
| 31 May 2024 | 520.90 | 520.90 | 507.50 | 507.50 | 507.50 | - |
| 30 May 2024 | 533.50 | 533.50 | 528.20 | 528.20 | 528.20 | - |
| 29 May 2024 | 538.10 | 538.10 | 535.20 | 535.20 | 535.20 | - |
| 28 May 2024 | 543.40 | 544.20 | 543.40 | 544.20 | 544.20 | - |
| 27 May 2024 | 542.00 | 544.50 | 542.00 | 544.50 | 544.50 | - |
| 24 May 2024 | 539.30 | 547.20 | 539.30 | 547.20 | 547.20 | - |
| 23 May 2024 | 527.00 | 533.40 | 527.00 | 533.40 | 533.40 | 19 |
| 22 May 2024 | 527.90 | 531.90 | 527.90 | 531.90 | 531.90 | - |
| 21 May 2024 | 527.80 | 527.80 | 524.40 | 524.40 | 524.40 | - |
| 20 May 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 521.60 | - |
| 17 May 2024 | 525.00 | 525.00 | 523.60 | 523.60 | 523.60 | - |
| 16 May 2024 | 533.90 | 533.90 | 528.30 | 528.30 | 528.30 | - |
| 15 May 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - |
| 14 May 2024 | 516.70 | 516.70 | 513.90 | 513.90 | 513.90 | - |
| 13 May 2024 | 514.10 | 514.10 | 514.00 | 514.00 | 514.00 | - |
| 10 May 2024 | 512.00 | 514.90 | 512.00 | 514.90 | 514.90 | - |
| 09 May 2024 | 511.40 | 511.40 | 511.00 | 511.00 | 511.00 | - |
| 08 May 2024 | 512.50 | 512.50 | 511.50 | 511.50 | 511.50 | - |
| 07 May 2024 | 506.60 | 514.20 | 506.60 | 514.20 | 514.20 | - |
| 06 May 2024 | 500.70 | 501.20 | 500.70 | 501.20 | 501.20 | - |
| 03 May 2024 | 489.90 | 497.85 | 489.90 | 497.85 | 497.85 | - |
| 02 May 2024 | 490.35 | 490.35 | 485.10 | 485.10 | 485.10 | - |
| 30 Apr 2024 | 509.10 | 509.10 | 503.10 | 503.10 | 503.10 | - |
| 29 Apr 2024 | 509.50 | 509.50 | 507.80 | 507.80 | 507.80 | - |
| 26 Apr 2024 | 497.75 | 510.40 | 497.75 | 510.40 | 510.40 | - |
| 25 Apr 2024 | 488.65 | 489.75 | 488.65 | 489.75 | 489.75 | - |
| 24 Apr 2024 | 497.40 | 498.25 | 497.40 | 498.25 | 498.25 | - |
| 23 Apr 2024 | 470.00 | 493.10 | 470.00 | 493.10 | 493.10 | - |
| 22 Apr 2024 | 483.20 | 483.20 | 481.25 | 481.25 | 481.25 | - |
| 19 Apr 2024 | 491.45 | 491.45 | 491.45 | 491.45 | 491.45 | - |
| 18 Apr 2024 | 499.95 | 499.95 | 491.45 | 491.45 | 491.45 | - |
| 17 Apr 2024 | 512.70 | 512.70 | 505.00 | 505.00 | 505.00 | - |
| 16 Apr 2024 | 511.70 | 511.70 | 510.60 | 510.60 | 510.60 | - |
| 15 Apr 2024 | 525.50 | 525.50 | 521.80 | 521.80 | 521.80 | - |
| 12 Apr 2024 | 527.70 | 527.70 | 525.90 | 525.90 | 525.90 | - |
| 11 Apr 2024 | 519.10 | 519.10 | 519.10 | 519.10 | 519.10 | - |
| 10 Apr 2024 | 525.00 | 525.00 | 522.50 | 522.50 | 522.50 | - |
| 09 Apr 2024 | 531.90 | 531.90 | 531.90 | 531.90 | 531.90 | - |
| 08 Apr 2024 | 530.80 | 530.80 | 530.00 | 530.00 | 530.00 | - |
| 05 Apr 2024 | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | - |
| 04 Apr 2024 | 541.30 | 541.30 | 541.30 | 541.30 | 541.30 | - |
| 03 Apr 2024 | 528.20 | 535.10 | 528.20 | 535.10 | 535.10 | - |
| 02 Apr 2024 | 537.90 | 537.90 | 529.60 | 529.60 | 529.60 | - |
| 28 Mar 2024 | 543.00 | 543.00 | 531.50 | 531.50 | 531.50 | 2 |
| 27 Mar 2024 | 541.50 | 541.50 | 536.00 | 536.00 | 536.00 | - |
| 26 Mar 2024 | 542.50 | 542.50 | 542.00 | 542.00 | 542.00 | - |
| 25 Mar 2024 | 549.00 | 549.00 | 540.00 | 540.00 | 540.00 | - |
| 22 Mar 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - |
| 21 Mar 2024 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | - |
| 20 Mar 2024 | 548.00 | 548.00 | 537.00 | 537.00 | 537.00 | - |
| 19 Mar 2024 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | - |
| 18 Mar 2024 | 511.50 | 519.50 | 511.50 | 519.50 | 519.50 | - |
| 15 Mar 2024 | 514.00 | 514.00 | 508.50 | 508.50 | 508.50 | - |
| 14 Mar 2024 | 516.00 | 516.00 | 513.00 | 513.00 | 513.00 | - |
| 13 Mar 2024 | 529.00 | 529.00 | 511.00 | 511.00 | 511.00 | - |
| 12 Mar 2024 | 521.00 | 524.00 | 521.00 | 524.00 | 524.00 | - |
| 11 Mar 2024 | 522.50 | 522.50 | 517.00 | 517.00 | 517.00 | - |
| 08 Mar 2024 | 535.50 | 535.50 | 527.50 | 527.50 | 527.50 | - |
| 07 Mar 2024 | 529.50 | 536.50 | 529.50 | 536.50 | 536.50 | - |
| 06 Mar 2024 | 525.50 | 526.00 | 525.50 | 526.00 | 526.00 | - |
| 05 Mar 2024 | 547.00 | 547.00 | 524.50 | 524.50 | 524.50 | - |
| 04 Mar 2024 | 544.00 | 549.00 | 544.00 | 549.00 | 549.00 | - |
| 01 Mar 2024 | 533.50 | 541.50 | 533.50 | 541.50 | 541.50 | - |
| 29 Feb 2024 | 525.00 | 532.00 | 525.00 | 532.00 | 532.00 | - |
| 28 Feb 2024 | 531.00 | 531.00 | 528.50 | 528.50 | 528.50 | - |
| 27 Feb 2024 | 531.50 | 531.50 | 527.00 | 527.00 | 527.00 | - |
| 26 Feb 2024 | 532.50 | 535.00 | 532.50 | 535.00 | 535.00 | - |
| 23 Feb 2024 | 535.00 | 535.00 | 531.50 | 531.50 | 531.50 | - |
| 22 Feb 2024 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | - |
| 21 Feb 2024 | 505.50 | 505.50 | 500.50 | 500.50 | 500.50 | - |
| 20 Feb 2024 | 513.00 | 513.00 | 506.50 | 506.50 | 506.50 | - |
| 19 Feb 2024 | 513.00 | 517.50 | 513.00 | 517.50 | 517.50 | - |
| 16 Feb 2024 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | - |
| 15 Feb 2024 | 529.00 | 529.00 | 520.50 | 520.50 | 520.50 | - |
| 14 Feb 2024 | 515.50 | 519.00 | 515.50 | 519.00 | 519.00 | - |
| 13 Feb 2024 | 519.50 | 519.50 | 515.00 | 515.00 | 515.00 | - |
| 12 Feb 2024 | 537.00 | 537.00 | 532.50 | 532.50 | 532.50 | - |
| 09 Feb 2024 | 531.00 | 537.50 | 531.00 | 537.50 | 537.50 | - |
| 08 Feb 2024 | 526.00 | 528.50 | 526.00 | 528.50 | 528.50 | - |
| 07 Feb 2024 | 503.00 | 518.50 | 503.00 | 518.50 | 518.50 | - |
| 06 Feb 2024 | 526.00 | 526.00 | 509.00 | 509.00 | 509.00 | - |
| *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.