Munich - Delayed Quote EUR

Synchronoss Technologies Inc (H6K0.MU)

Compare
12.20 0.00 (0.00%)
At close: September 13 at 8:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 12.20 12.20 12.20 12.20 12.20 -
Sep 12, 2024 12.30 12.30 12.20 12.20 12.20 30
Sep 11, 2024 12.30 12.30 12.30 12.30 12.30 -
Sep 10, 2024 12.10 12.10 12.10 12.10 12.10 -
Sep 9, 2024 12.10 12.10 12.10 12.10 12.10 -
Sep 6, 2024 12.90 12.90 12.90 12.90 12.90 -
Sep 5, 2024 13.20 13.20 13.20 13.20 13.20 -
Sep 4, 2024 13.50 13.50 13.40 13.40 13.40 30
Sep 3, 2024 13.60 13.60 13.60 13.60 13.60 -
Sep 2, 2024 13.10 13.10 13.10 13.10 13.10 -
Aug 30, 2024 12.60 12.60 12.60 12.60 12.60 -
Aug 29, 2024 12.40 12.40 12.40 12.40 12.40 -
Aug 28, 2024 12.10 12.40 12.10 12.40 12.40 60
Aug 27, 2024 11.30 11.30 11.30 11.30 11.30 -
Aug 26, 2024 11.30 11.30 11.30 11.30 11.30 -
Aug 23, 2024 11.30 11.30 11.30 11.30 11.30 -
Aug 22, 2024 11.30 11.30 11.30 11.30 11.30 -
Aug 21, 2024 11.30 11.30 11.30 11.30 11.30 -
Aug 20, 2024 11.30 11.30 11.30 11.30 11.30 -
Aug 19, 2024 10.60 10.60 10.60 10.60 10.60 -
Aug 16, 2024 10.60 10.60 10.60 10.60 10.60 -
Aug 15, 2024 10.60 10.60 10.60 10.60 10.60 -
Aug 14, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 13, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 12, 2024 10.30 10.30 10.30 10.30 10.30 -
Aug 9, 2024 10.10 10.10 10.10 10.10 10.10 -
Aug 8, 2024 9.10 9.10 9.10 9.10 9.10 -
Aug 7, 2024 9.70 9.70 9.70 9.70 9.70 -
Aug 6, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 5, 2024 9.25 9.25 9.25 9.25 9.25 -
Aug 2, 2024 9.45 9.45 9.45 9.45 9.45 -
Aug 1, 2024 9.45 9.45 9.45 9.45 9.45 -
Jul 31, 2024 9.40 9.40 9.40 9.40 9.40 -
Jul 30, 2024 9.80 9.80 9.80 9.80 9.80 -
Jul 29, 2024 10.10 10.10 9.85 9.85 9.85 90
Jul 26, 2024 9.20 10.10 9.20 10.10 10.10 100
Jul 25, 2024 9.05 9.05 9.05 9.05 9.05 -
Jul 24, 2024 9.00 9.00 9.00 9.00 9.00 -
Jul 23, 2024 8.90 8.90 8.90 8.90 8.90 -
Jul 22, 2024 8.90 8.90 8.90 8.90 8.90 -
Jul 19, 2024 9.25 9.25 9.25 9.25 9.25 -
Jul 18, 2024 8.85 8.85 8.85 8.85 8.85 -
Jul 17, 2024 8.70 8.70 8.70 8.70 8.70 -
Jul 16, 2024 8.40 8.40 8.40 8.40 8.40 -
Jul 15, 2024 8.65 8.65 8.40 8.40 8.40 7
Jul 12, 2024 8.65 8.65 8.65 8.65 8.65 -
Jul 11, 2024 8.65 8.65 8.65 8.65 8.65 -
Jul 10, 2024 9.00 9.00 9.00 9.00 9.00 -
Jul 9, 2024 9.45 9.45 9.45 9.45 9.45 -
Jul 8, 2024 9.20 9.20 9.20 9.20 9.20 -
Jul 5, 2024 8.65 8.65 8.65 8.65 8.65 -
Jul 4, 2024 8.65 8.65 8.65 8.65 8.65 -
Jul 3, 2024 8.50 8.65 8.50 8.65 8.65 2,000
Jul 2, 2024 8.50 8.50 8.50 8.50 8.50 -
Jul 1, 2024 8.45 8.45 8.45 8.45 8.45 -
Jun 28, 2024 7.30 7.30 7.30 7.30 7.30 -
Jun 27, 2024 7.30 7.30 7.30 7.30 7.30 -
Jun 26, 2024 7.25 7.25 7.25 7.25 7.25 -
Jun 25, 2024 7.35 7.35 7.35 7.35 7.35 -
Jun 24, 2024 7.35 7.35 7.35 7.35 7.35 -
Jun 21, 2024 7.35 7.35 7.35 7.35 7.35 -
Jun 20, 2024 7.35 7.35 7.35 7.35 7.35 -
Jun 19, 2024 7.35 7.35 7.35 7.35 7.35 -
Jun 18, 2024 7.70 7.70 7.70 7.70 7.70 -
Jun 17, 2024 7.70 7.70 7.70 7.70 7.70 -
Jun 14, 2024 7.95 7.95 7.95 7.95 7.95 -
Jun 13, 2024 7.95 7.95 7.95 7.95 7.95 -
Jun 12, 2024 8.15 8.15 8.15 8.15 8.15 -
Jun 11, 2024 8.15 8.15 8.15 8.15 8.15 -
Jun 10, 2024 8.15 8.15 8.15 8.15 8.15 -
Jun 7, 2024 8.15 8.15 8.15 8.15 8.15 -
Jun 6, 2024 8.40 8.40 8.40 8.40 8.40 -
Jun 5, 2024 8.40 8.40 8.40 8.40 8.40 -
Jun 4, 2024 8.40 8.40 8.40 8.40 8.40 -
Jun 3, 2024 8.40 8.40 8.40 8.40 8.40 -
May 31, 2024 8.40 8.40 8.40 8.40 8.40 -
May 30, 2024 8.30 8.30 8.30 8.30 8.30 -
May 29, 2024 8.30 8.30 8.30 8.30 8.30 -
May 28, 2024 8.80 8.80 8.80 8.80 8.80 -
May 27, 2024 8.85 8.85 8.85 8.85 8.85 -
May 24, 2024 9.40 9.40 9.40 9.40 9.40 -
May 23, 2024 9.55 9.55 9.55 9.55 9.55 -
May 22, 2024 9.55 9.55 9.55 9.55 9.55 -
May 21, 2024 9.55 9.55 9.55 9.55 9.55 -
May 20, 2024 9.25 9.25 9.25 9.25 9.25 -
May 17, 2024 9.55 9.55 9.55 9.55 9.55 -
May 16, 2024 9.10 9.10 9.10 9.10 9.10 -
May 15, 2024 7.85 7.85 7.85 7.85 7.85 -
May 14, 2024 7.70 7.70 7.70 7.70 7.70 -
May 13, 2024 7.55 7.55 7.55 7.55 7.55 -
May 10, 2024 8.35 8.35 8.35 8.35 8.35 -
May 9, 2024 8.20 8.20 8.20 8.20 8.20 -
May 8, 2024 6.25 6.25 6.25 6.25 6.25 -
May 7, 2024 6.20 6.20 6.20 6.20 6.20 -
May 6, 2024 6.05 6.05 6.05 6.05 6.05 -
May 3, 2024 6.05 6.05 6.05 6.05 6.05 -
May 2, 2024 6.05 6.05 6.05 6.05 6.05 -
Apr 30, 2024 6.05 6.05 6.05 6.05 6.05 -
Apr 29, 2024 6.05 6.05 6.05 6.05 6.05 -
Apr 26, 2024 6.05 6.05 6.05 6.05 6.05 -
Apr 25, 2024 6.05 6.05 6.05 6.05 6.05 -
Apr 24, 2024 6.05 6.05 6.05 6.05 6.05 -
Apr 23, 2024 6.05 6.05 6.05 6.05 6.05 -
Apr 22, 2024 6.05 6.05 6.05 6.05 6.05 -
Apr 19, 2024 6.15 6.15 6.15 6.15 6.15 -
Apr 18, 2024 6.20 6.20 6.20 6.20 6.20 -
Apr 17, 2024 6.60 6.60 6.60 6.60 6.60 -
Apr 16, 2024 7.20 7.20 7.20 7.20 7.20 -
Apr 15, 2024 7.20 7.20 7.20 7.20 7.20 -
Apr 12, 2024 7.45 7.45 7.45 7.45 7.45 -
Apr 11, 2024 7.45 7.45 7.45 7.45 7.45 -
Apr 10, 2024 7.45 7.45 7.45 7.45 7.45 -
Apr 9, 2024 7.45 7.45 7.45 7.45 7.45 -
Apr 8, 2024 7.45 7.45 7.45 7.45 7.45 -
Apr 5, 2024 7.45 7.45 7.45 7.45 7.45 -
Apr 4, 2024 7.65 7.65 7.65 7.65 7.65 -
Apr 3, 2024 7.65 7.65 7.65 7.65 7.65 -
Apr 2, 2024 7.70 7.70 7.70 7.70 7.70 -
Mar 28, 2024 7.80 7.80 7.80 7.80 7.80 -
Mar 27, 2024 7.80 7.80 7.80 7.80 7.80 -
Mar 26, 2024 8.05 8.05 8.05 8.05 8.05 -
Mar 25, 2024 7.95 7.95 7.95 7.95 7.95 -
Mar 22, 2024 7.95 7.95 7.95 7.95 7.95 -
Mar 21, 2024 7.85 7.85 7.85 7.85 7.85 -
Mar 20, 2024 7.90 7.90 7.90 7.90 7.90 -
Mar 19, 2024 8.20 8.20 8.20 8.20 8.20 -
Mar 18, 2024 8.40 8.40 8.40 8.40 8.40 -
Mar 15, 2024 8.40 8.40 8.40 8.40 8.40 -
Mar 14, 2024 8.40 8.40 8.40 8.40 8.40 -
Mar 13, 2024 9.65 9.65 8.40 8.40 8.40 2,500
Mar 12, 2024 10.10 10.10 10.10 10.10 10.10 -
Mar 11, 2024 9.70 9.70 9.70 9.70 9.70 -
Mar 8, 2024 9.55 9.55 9.55 9.55 9.55 -
Mar 7, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 6, 2024 8.70 8.70 8.70 8.70 8.70 -
Mar 5, 2024 8.75 8.75 8.75 8.75 8.75 -
Mar 4, 2024 8.85 8.85 8.85 8.85 8.85 -
Mar 1, 2024 8.85 8.85 8.85 8.85 8.85 -
Feb 29, 2024 9.10 9.10 9.10 9.10 9.10 -
Feb 28, 2024 9.35 9.35 9.35 9.35 9.35 -
Feb 27, 2024 9.15 9.15 9.15 9.15 9.15 -
Feb 26, 2024 9.60 9.60 9.60 9.60 9.60 -
Feb 23, 2024 8.65 8.65 8.65 8.65 8.65 -
Feb 22, 2024 9.15 9.15 9.15 9.15 9.15 -
Feb 21, 2024 11.10 11.10 11.10 11.10 11.10 -
Feb 20, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 19, 2024 9.80 9.80 9.80 9.80 9.80 -
Feb 16, 2024 8.35 8.35 8.35 8.35 8.35 -
Feb 15, 2024 6.65 6.65 6.65 6.65 6.65 -
Feb 14, 2024 5.80 5.80 5.80 5.80 5.80 -
Feb 13, 2024 5.75 5.75 5.75 5.75 5.75 -
Feb 12, 2024 5.75 5.75 5.75 5.75 5.75 -
Feb 9, 2024 5.75 5.75 5.75 5.75 5.75 -
Feb 8, 2024 5.75 5.75 5.75 5.75 5.75 -
Feb 7, 2024 6.30 6.30 6.30 6.30 6.30 -
Feb 6, 2024 6.30 6.30 6.30 6.30 6.30 -
Feb 5, 2024 6.85 6.85 6.85 6.85 6.85 -
Feb 2, 2024 6.85 6.85 6.85 6.85 6.85 -
Feb 1, 2024 7.10 7.10 7.10 7.10 7.10 -
Jan 31, 2024 7.75 7.75 7.75 7.75 7.75 -
Jan 30, 2024 7.55 7.55 7.55 7.55 7.55 -
Jan 29, 2024 6.50 6.50 6.50 6.50 6.50 -
Jan 26, 2024 5.25 5.25 5.25 5.25 5.25 -
Jan 25, 2024 5.25 5.25 5.25 5.25 5.25 -
Jan 24, 2024 5.25 5.25 5.25 5.25 5.25 -
Jan 23, 2024 5.12 5.12 5.12 5.12 5.12 -
Jan 22, 2024 5.04 5.04 5.04 5.04 5.04 -
Jan 19, 2024 5.00 5.00 5.00 5.00 5.00 -
Jan 18, 2024 5.00 5.00 5.00 5.00 5.00 -
Jan 17, 2024 5.00 5.00 5.00 5.00 5.00 -
Jan 16, 2024 5.00 5.00 5.00 5.00 5.00 -
Jan 15, 2024 5.00 5.00 5.00 5.00 5.00 -
Jan 12, 2024 5.00 5.00 5.00 5.00 5.00 -
Jan 11, 2024 5.00 5.00 5.00 5.00 5.00 -
Jan 10, 2024 5.00 5.00 5.00 5.00 5.00 -
Jan 9, 2024 5.00 5.00 5.00 5.00 5.00 -
Jan 8, 2024 5.00 5.00 5.00 5.00 5.00 -
Jan 5, 2024 5.07 5.07 5.07 5.07 5.07 -
Jan 4, 2024 5.49 5.49 5.49 5.49 5.49 -
Jan 3, 2024 5.49 5.49 5.49 5.49 5.49 -
Jan 2, 2024 5.54 5.54 5.16 5.16 5.16 201
Dec 29, 2023 5.54 5.54 5.54 5.54 5.54 -
Dec 28, 2023 5.16 5.16 5.16 5.16 5.16 -
Dec 27, 2023 5.16 5.16 5.16 5.16 5.16 -
Dec 22, 2023 5.16 5.16 5.16 5.16 5.16 -
Dec 21, 2023 5.16 5.16 5.16 5.16 5.16 -
Dec 20, 2023 5.16 5.16 5.16 5.16 5.16 -
Dec 19, 2023 4.97 4.97 4.97 4.97 4.97 -
Dec 18, 2023 4.28 4.97 4.28 4.97 4.97 555
Dec 15, 2023 3.29 3.29 3.29 3.29 3.29 -
Dec 14, 2023 3.26 3.26 3.26 3.26 3.26 55
Dec 13, 2023 3.53 3.53 3.25 3.25 3.25 2
Dec 12, 2023 3.60 3.60 3.53 3.53 3.53 13
Dec 11, 2023 1:9 Stock Splits
Dec 11, 2023 3.60 3.60 3.60 3.60 3.60 -
Dec 8, 2023 4.07 4.07 4.07 4.07 4.07 -
Dec 7, 2023 4.23 4.23 4.23 4.23 4.23 -
Dec 6, 2023 4.23 4.23 4.23 4.23 4.23 -
Dec 5, 2023 4.28 4.28 4.28 4.28 4.28 -
Dec 4, 2023 4.28 4.28 4.28 4.28 4.28 -
Dec 1, 2023 4.55 4.55 4.55 4.55 4.55 -
Nov 30, 2023 4.64 4.64 4.64 4.64 4.64 -
Nov 29, 2023 4.72 4.72 4.72 4.72 4.72 -
Nov 28, 2023 4.72 4.72 4.72 4.72 4.72 -
Nov 27, 2023 4.59 4.59 4.59 4.59 4.59 -
Nov 24, 2023 4.72 4.72 4.72 4.72 4.72 -
Nov 23, 2023 4.64 4.64 4.64 4.64 4.64 -
Nov 22, 2023 4.59 4.59 4.59 4.59 4.59 -
Nov 21, 2023 4.59 4.59 4.59 4.59 4.59 -
Nov 20, 2023 4.68 4.68 4.68 4.68 4.68 -
Nov 17, 2023 4.68 4.68 4.68 4.68 4.68 -
Nov 16, 2023 3.96 3.96 3.96 3.96 3.96 -
Nov 15, 2023 3.76 3.76 3.76 3.76 3.76 -
Nov 14, 2023 3.74 3.74 3.74 3.74 3.74 -
Nov 13, 2023 3.78 3.78 3.78 3.78 3.78 -
Nov 10, 2023 2.99 2.99 2.99 2.99 2.99 -
Nov 9, 2023 3.10 3.10 3.10 3.10 3.10 -
Nov 8, 2023 3.71 3.71 3.71 3.71 3.71 -
Nov 7, 2023 3.83 3.83 3.83 3.83 3.83 -
Nov 6, 2023 3.96 3.96 3.96 3.96 3.96 -
Nov 3, 2023 3.71 3.71 3.71 3.71 3.71 -
Nov 2, 2023 3.71 3.71 3.71 3.71 3.71 -
Nov 1, 2023 3.64 3.64 3.64 3.64 3.64 -
Oct 31, 2023 3.51 3.51 3.51 3.51 3.51 -
Oct 30, 2023 3.51 3.51 3.51 3.51 3.51 -
Oct 27, 2023 3.64 3.64 3.64 3.64 3.64 -
Oct 26, 2023 3.74 3.74 3.74 3.74 3.74 -
Oct 25, 2023 3.74 3.74 3.74 3.74 3.74 -
Oct 24, 2023 3.76 3.76 3.76 3.76 3.76 -
Oct 23, 2023 4.07 4.07 4.07 4.07 4.07 -
Oct 20, 2023 4.25 4.25 4.25 4.25 4.25 -
Oct 19, 2023 4.55 4.55 4.55 4.55 4.55 -
Oct 18, 2023 4.68 4.68 4.68 4.68 4.68 -
Oct 17, 2023 4.68 4.68 4.68 4.68 4.68 -
Oct 16, 2023 4.86 4.86 4.86 4.86 4.86 -
Oct 13, 2023 4.18 4.18 4.18 4.18 4.18 -
Oct 12, 2023 5.09 5.09 5.09 5.09 5.09 -
Oct 11, 2023 5.26 5.26 5.26 5.26 5.26 -
Oct 10, 2023 5.80 5.80 5.80 5.80 5.80 -
Oct 9, 2023 6.53 6.53 6.53 6.53 6.53 -
Oct 6, 2023 6.57 6.57 6.57 6.57 6.57 -
Oct 5, 2023 7.74 7.74 7.74 7.74 7.74 -
Oct 4, 2023 7.83 7.83 7.83 7.83 7.83 -
Oct 3, 2023 7.92 7.92 7.92 7.92 7.92 -
Oct 2, 2023 8.10 8.10 8.10 8.10 8.10 -
Sep 29, 2023 8.10 8.10 8.10 8.10 8.10 -
Sep 28, 2023 8.32 8.32 8.32 8.32 8.32 -
Sep 27, 2023 8.32 8.32 8.32 8.32 8.32 -
Sep 26, 2023 8.28 8.28 8.28 8.28 8.28 -
Sep 25, 2023 8.28 8.28 8.28 8.28 8.28 -
Sep 22, 2023 8.41 8.41 8.41 8.41 8.41 -
Sep 21, 2023 8.41 8.41 8.41 8.41 8.41 -
Sep 20, 2023 8.41 8.41 8.41 8.41 8.41 -
Sep 19, 2023 8.41 8.41 8.41 8.41 8.41 -
Sep 18, 2023 8.41 8.41 8.41 8.41 8.41 -
Sep 15, 2023 8.41 8.41 8.41 8.41 8.41 -
Sep 14, 2023 8.32 8.32 8.32 8.32 8.32 -
Sep 13, 2023 8.32 8.32 8.32 8.32 8.32 -