Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,707.38 +3,150.16 (+5.29%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
SYZYGY AG (SYZ.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8800 | 2.8800 | 30 |
| 02 May 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 138 |
| 30 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | 2,200 |
| 29 Apr 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | 1,800 |
| 26 Apr 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 3 |
| 25 Apr 2024 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 200 |
| 24 Apr 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9000 | 2.9000 | 2,870 |
| 23 Apr 2024 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.9400 | 521 |
| 22 Apr 2024 | 2.8800 | 2.9200 | 2.8200 | 2.9200 | 2.9200 | 171 |
| 19 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 18 Apr 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 550 |
| 17 Apr 2024 | 2.7600 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | 754 |
| 16 Apr 2024 | 2.8000 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | 10,188 |
| 15 Apr 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 13,618 |
| 12 Apr 2024 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | 6,350 |
| 11 Apr 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 19,295 |
| 10 Apr 2024 | 2.8200 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | 8,053 |
| 09 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 4,409 |
| 08 Apr 2024 | 2.8600 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 1,047 |
| 05 Apr 2024 | 2.8400 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 43,435 |
| 04 Apr 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 11,816 |
| 03 Apr 2024 | 2.8600 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 24,468 |
| 02 Apr 2024 | 2.9000 | 2.9600 | 2.8000 | 2.9000 | 2.9000 | 23,999 |
| 28 Mar 2024 | 2.8800 | 2.9200 | 2.8000 | 2.8400 | 2.8400 | 22,666 |
| 27 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 26 Mar 2024 | 2.8200 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 5,978 |
| 25 Mar 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 160 |
| 22 Mar 2024 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 226 |
| 21 Mar 2024 | 2.8800 | 2.9000 | 2.7400 | 2.8400 | 2.8400 | 21,874 |
| 20 Mar 2024 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 7,134 |
| 19 Mar 2024 | 2.9000 | 2.9000 | 2.7600 | 2.7600 | 2.7600 | 2,561 |
| 18 Mar 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 7,320 |
| 15 Mar 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 314 |
| 14 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 13 Mar 2024 | 2.8400 | 2.9600 | 2.8400 | 2.8400 | 2.8400 | 1,730 |
| 12 Mar 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 1,350 |
| 11 Mar 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 45 |
| 08 Mar 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 581 |
| 07 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 200 |
| 06 Mar 2024 | 2.9000 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 32,468 |
| 05 Mar 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 2,787 |
| 04 Mar 2024 | 2.8600 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 8,309 |
| 01 Mar 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | 91 |
| 29 Feb 2024 | 2.8400 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 880 |
| 28 Feb 2024 | 2.9800 | 2.9800 | 2.7600 | 2.8600 | 2.8600 | 3,873 |
| 27 Feb 2024 | 2.8800 | 3.0000 | 2.8200 | 2.9400 | 2.9400 | 8,987 |
| 26 Feb 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 4,020 |
| 23 Feb 2024 | 2.9600 | 2.9600 | 2.8200 | 2.9000 | 2.9000 | 3,901 |
| 22 Feb 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 4,157 |
| 21 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 20 Feb 2024 | 3.0000 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 9,848 |
| 19 Feb 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 6,050 |
| 16 Feb 2024 | 2.9600 | 3.0400 | 2.9400 | 3.0200 | 3.0200 | 5,240 |
| 15 Feb 2024 | 3.0000 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 5,570 |
| 14 Feb 2024 | 2.9600 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 6,725 |
| 13 Feb 2024 | 2.8600 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | 350 |
| 12 Feb 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9400 | 2.9400 | 1,312 |
| 09 Feb 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 3,735 |
| 08 Feb 2024 | 3.0000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 8,185 |
| 07 Feb 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 3,272 |
| 06 Feb 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | 2,915 |
| 05 Feb 2024 | 3.1400 | 3.1600 | 3.0200 | 3.0600 | 3.0600 | 14,250 |
| 02 Feb 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 951 |
| 01 Feb 2024 | 3.0800 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 1,898 |
| 31 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 30 Jan 2024 | 3.2600 | 3.2600 | 3.1400 | 3.1400 | 3.1400 | 200 |
| 29 Jan 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 2,100 |
| 26 Jan 2024 | 3.1800 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | 13,202 |
| 25 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1 |
| 24 Jan 2024 | 3.1200 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 9,414 |
| 23 Jan 2024 | 3.1400 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 7,738 |
| 22 Jan 2024 | 3.1200 | 3.1400 | 3.0200 | 3.0800 | 3.0800 | 3,290 |
| 19 Jan 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 1,779 |
| 18 Jan 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | 1,623 |
| 17 Jan 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 2,000 |
| 16 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 200 |
| 15 Jan 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 2,573 |
| 12 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 11 Jan 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1600 | 3.1600 | 5,435 |
| 10 Jan 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 2,271 |
| 09 Jan 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 1 |
| 08 Jan 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3400 | 3.3400 | 1,776 |
| 05 Jan 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 309 |
| 04 Jan 2024 | 3.3600 | 3.4600 | 3.3600 | 3.4400 | 3.4400 | 3,841 |
| 03 Jan 2024 | 3.4600 | 3.4600 | 3.2200 | 3.3400 | 3.3400 | 6,446 |
| 02 Jan 2024 | 3.3600 | 3.4800 | 3.3600 | 3.4800 | 3.4800 | 3,532 |
| 29 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 28 Dec 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 29,024 |
| 27 Dec 2023 | 3.2400 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 4,737 |
| 22 Dec 2023 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 3,000 |
| 21 Dec 2023 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 1 |
| 20 Dec 2023 | 3.3000 | 3.3000 | 3.1600 | 3.2000 | 3.2000 | 2,500 |
| 19 Dec 2023 | 3.1400 | 3.3000 | 3.1400 | 3.2200 | 3.2200 | 7,481 |
| 18 Dec 2023 | 3.1800 | 3.2200 | 3.0400 | 3.2200 | 3.2200 | 18,538 |
| 15 Dec 2023 | 3.1800 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 13,688 |
| 14 Dec 2023 | 3.1800 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 2,756 |
| 13 Dec 2023 | 3.2000 | 3.2000 | 3.0400 | 3.1400 | 3.1400 | 20,165 |
| 12 Dec 2023 | 3.2200 | 3.4000 | 3.1600 | 3.2400 | 3.2400 | 11,277 |
| 11 Dec 2023 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 11,448 |
| 08 Dec 2023 | 3.2200 | 3.4000 | 3.2000 | 3.3400 | 3.3400 | 3,515 |
| *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.