Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Syensqo SA/NV (2NF.F)

64.04
+0.68
+(1.07%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202563.6264.0463.6264.0464.0485
May 2, 202562.9863.6662.9863.3663.36-
Apr 30, 202562.8862.8861.7861.7861.78-
Apr 29, 202561.0662.2661.0662.0062.0085
Apr 28, 202560.3261.5660.3261.5661.5686
Apr 25, 202560.7061.0460.5860.5860.58-
Apr 24, 202559.4259.8058.4259.8059.80-
Apr 23, 202558.9860.2058.9860.2060.20-
Apr 22, 202558.5058.5057.9058.4058.40-
Apr 17, 202558.5458.5458.0458.0458.04100
Apr 16, 202557.6257.8857.3057.8857.88-
Apr 15, 202557.2259.0457.2258.3658.361
Apr 14, 202557.5257.8257.5257.8257.82-
Apr 11, 202556.7856.7855.6055.6055.60-
Apr 10, 202556.5858.9456.5858.1058.10-
Apr 9, 202554.4655.6854.0454.0454.04-
Apr 8, 202557.7658.4057.5657.6057.6050
Apr 7, 202556.0056.0054.6655.5655.56-
Apr 4, 202560.2060.6458.6058.6058.60-
Apr 3, 202561.1461.1459.3259.3259.32-
Apr 2, 202562.5462.8862.3462.3462.34-
Apr 1, 202562.7663.2862.7663.2263.22-
Mar 31, 202563.2463.2461.8861.9661.96-
Mar 28, 202565.1465.1464.4264.4264.42-
Mar 27, 202565.2665.2664.0464.0464.04-
Mar 26, 202565.9865.9865.4865.4865.48-
Mar 25, 202566.0466.3465.9866.3466.34-
Mar 24, 202566.7466.7466.4466.6666.66-
Mar 21, 202566.6066.7266.3266.3266.32-
Mar 20, 202569.0669.0668.0468.0468.04-
Mar 19, 202568.7869.2268.7869.0869.08-
Mar 18, 202569.1669.6469.1069.1069.10-
Mar 17, 202568.6868.7868.6868.7868.78-
Mar 14, 202566.4668.7466.4668.7468.74-
Mar 13, 202566.3267.1266.2666.2666.26-
Mar 12, 202567.4467.4867.2267.4867.48100
Mar 11, 202568.0268.9267.8667.8667.86-
Mar 10, 202571.3471.3468.0468.0468.04-
Mar 7, 202572.3272.5471.2871.2871.28-
Mar 6, 202571.9072.3671.1071.1071.10-
Mar 5, 202569.9270.6269.9270.6070.60-
Mar 4, 202568.2068.2067.1867.1867.18-
Mar 3, 202570.0470.9469.4870.9470.94-
Feb 28, 202569.0269.6869.0269.6869.68-
Feb 27, 202571.7073.2470.8070.8070.80530
Feb 26, 202579.1879.9879.1879.7079.7090
Feb 25, 202579.1879.1878.6278.6678.66-
Feb 24, 202579.0880.3079.0879.7479.74-
Feb 21, 202579.8080.1479.6079.6079.60-
Feb 20, 202579.4479.5479.4279.4279.42-
Feb 19, 202583.4283.4279.5479.5479.54-
Feb 18, 202583.3683.7683.3683.7683.76-
Feb 17, 202583.7683.9283.6483.6483.6450
Feb 14, 202583.3284.0483.3284.0484.04-
Feb 13, 202582.2082.7681.8482.7682.76-
Feb 12, 202579.6280.1079.6280.1080.10-
Feb 11, 202579.6479.8079.3079.8079.80100
Feb 10, 202581.5881.5880.4680.4680.46-
Feb 7, 202581.8881.8881.3081.6681.66-
Feb 6, 202577.3880.5277.3880.5280.52120
Feb 5, 202577.1077.1076.1276.1276.12-
Feb 4, 202575.7075.8475.1475.8475.84-
Feb 3, 202574.3074.4274.0674.0674.06-
Jan 31, 202576.5277.1475.9075.9075.90-
Jan 30, 202575.1676.6275.1676.6276.62-
Jan 29, 202573.3673.9873.3673.9273.92-
Jan 28, 202573.5274.6273.4474.6274.62-
Jan 27, 202573.8674.1273.8674.0474.04-
Jan 24, 202575.2275.5674.3674.3674.36-
Jan 23, 202573.8873.8872.4272.4272.42-
Jan 22, 202574.7274.8674.0874.0874.08-
Jan 21, 202574.3674.7074.3674.7074.70-
Jan 20, 202573.8874.6073.5474.6074.60-
Jan 17, 202572.4874.8672.4873.8273.8260
Jan 16, 202571.6471.6471.4271.6071.60-
Jan 15, 202570.1070.8469.9070.8470.8450
Jan 14, 202570.3270.3269.9269.9269.9250
Jan 13, 202568.7468.7468.3868.3868.38-
Jan 10, 202569.5470.0469.5470.0470.04-
Jan 9, 202570.4270.8070.4270.6470.6420
Jan 8, 202571.0071.2670.7471.2671.26-
Jan 7, 202570.8272.4070.8270.8670.86275
Jan 6, 202569.3270.8269.3270.8270.823
Jan 3, 202569.6669.6668.1068.1068.10300
Jan 2, 202570.6670.6669.9869.9869.9843
Dec 30, 202469.4069.7469.4069.7469.74-
Dec 27, 202470.0070.0069.7069.7069.70-
Dec 23, 202469.3269.3269.0469.0469.04-
Dec 20, 202469.1469.3468.9668.9668.96-
Dec 19, 202471.1271.4470.1870.9670.96860
Dec 18, 202472.3472.3471.3271.3271.32-
Dec 17, 202472.2272.7872.2272.7472.745
Dec 16, 202474.8474.8472.7072.7072.70-
Dec 13, 202476.8876.8875.6475.6475.64-
Dec 12, 202477.8277.8277.4677.4677.46-
Dec 11, 202476.6477.6876.3077.6877.68-
Dec 10, 202475.4076.9675.4076.9676.96215
Dec 9, 202474.6474.6474.6474.6474.64-
Dec 6, 202474.3674.6474.3674.6474.6425
Dec 5, 202473.2874.7473.2874.7474.74-
Dec 4, 202472.6473.4472.1273.4473.44-
Dec 3, 202472.7073.2672.5272.5272.52-
Dec 2, 202470.3673.0270.1872.9872.9810
Nov 29, 202469.9669.9669.2669.2669.26-
Nov 28, 202470.9470.9469.8669.8669.8620
Nov 27, 202471.1071.1069.7069.7069.70225
Nov 26, 202470.5471.0070.5471.0071.00-
Nov 25, 202471.6671.6671.2271.2271.22-
Nov 22, 202471.4671.4670.6871.2071.20300
Nov 21, 202471.1071.1069.9069.9069.90-
Nov 20, 202472.6272.6271.1671.1671.16-
Nov 19, 202474.0474.0472.0472.0472.04-
Nov 18, 202474.4074.4073.3473.3473.34-
Nov 15, 202474.5074.5874.2274.2274.22-
Nov 14, 202475.5475.8275.2675.8275.82-
Nov 13, 202475.8075.9475.6075.6075.60250
Nov 12, 202477.8278.0477.0677.0677.06-
Nov 11, 202478.6479.1878.6479.1879.18-
Nov 8, 202479.1279.1679.1279.1679.16-
Nov 7, 202479.5880.5479.5880.5480.54-
Nov 6, 202480.5682.3280.0280.0280.02-
Nov 5, 202477.4877.7676.6077.7677.76-
Nov 4, 202472.1872.9672.1872.9672.96-
Nov 1, 202470.7471.9670.7471.9671.96100
Oct 31, 202470.7671.4470.3270.9070.902,045
Oct 30, 202472.7072.7071.8671.8671.86-
Oct 29, 202473.0673.7273.0473.0473.04-
Oct 28, 202474.0674.0673.4073.4073.40-
Oct 25, 202472.6073.0472.6073.0473.04-
Oct 24, 202474.0874.0873.3873.3873.38260
Oct 23, 202473.5873.5872.9873.5673.56-
Oct 22, 202473.3673.3672.4272.6472.64-
Oct 21, 202474.2474.5873.2273.2273.22-
Oct 18, 202473.4873.9473.4873.9473.94-
Oct 17, 202473.2073.8673.2073.8673.86-
Oct 16, 202473.3873.9673.3873.7273.72-
Oct 15, 202474.7074.7073.3673.3673.36-
Oct 14, 202475.2475.8675.2475.3675.36-
Oct 11, 202475.6475.7475.4275.4275.42-
Oct 10, 202476.4276.4275.6475.6475.64-
Oct 9, 202475.1675.8275.1675.8275.82-
Oct 8, 202476.6476.6475.7075.7075.70-
Oct 7, 202479.4079.6879.0879.6879.68-
Oct 4, 202478.6479.6478.6479.6479.64-
Oct 3, 202478.8678.8678.3078.6278.62-
Oct 2, 202479.1279.4279.1279.2679.26-
Oct 1, 202478.7278.7278.7278.7278.72-
Sep 30, 202478.7278.7278.7278.7278.72-
Sep 27, 202476.8678.7276.8678.7278.72-
Sep 26, 202474.0675.2473.7475.2475.24-
Sep 25, 202472.6073.0072.6073.0073.00-
Sep 24, 202473.2473.3873.1873.1873.18-
Sep 23, 202471.0871.7271.0871.5071.50-
Sep 20, 202473.6273.8272.1872.1872.18-
Sep 19, 202473.7474.5273.2674.5274.52-
Sep 18, 202472.2872.7072.2072.2072.20-
Sep 17, 202472.0072.8672.0072.8672.86400
Sep 16, 202470.9871.6070.9871.6071.60-
Sep 13, 202471.3071.8071.3071.8071.80-
Sep 12, 202472.3072.3071.0271.0271.02-
Sep 11, 202469.9470.0669.3269.3269.32-
Sep 10, 202470.3070.7469.5869.5869.58-
Sep 9, 202470.6071.1870.5871.0271.02215
Sep 6, 202471.6472.0670.2870.2870.2846
Sep 5, 202471.4472.3471.3872.3472.34-
Sep 4, 202473.5473.5473.1073.1073.10-
Sep 3, 202475.6675.6673.9073.9073.90100
Sep 2, 202473.6474.2673.2874.2674.26-
Aug 30, 202474.0074.5873.6074.5874.5810
Aug 29, 202472.0673.0872.0673.0873.08-
Aug 28, 202470.5071.2070.5071.2071.20-
Aug 27, 202471.1671.4871.1671.4471.44300
Aug 26, 202470.3870.8270.3870.6470.6415
Aug 23, 202470.2070.3670.2070.3670.36-
Aug 22, 202469.7069.9269.1269.9269.92-
Aug 21, 202469.2069.4269.2069.2469.2423
Aug 20, 202470.2470.4469.6269.6269.62175
Aug 19, 202470.2870.4870.2870.4670.46-
Aug 16, 202470.5470.5469.9469.9469.94-
Aug 15, 202468.7470.1268.7470.1270.12-
Aug 14, 202469.3469.6069.3469.6069.60-
Aug 13, 202469.4469.4469.2069.2069.20-
Aug 12, 202469.7669.7669.0469.0469.04-
Aug 9, 202469.7069.9669.7069.7069.70-
Aug 8, 202468.7069.5468.5069.5469.54-
Aug 7, 202468.8670.9268.8670.2670.26120
Aug 6, 202470.2270.2267.4067.4067.40-
Aug 5, 202468.5670.0468.5669.1869.18180
Aug 2, 202472.4872.8272.4872.8272.82200
Aug 1, 202475.9075.9073.8073.8073.80150
Jul 31, 202482.2882.5281.7681.7681.76-
Jul 30, 202480.3280.5679.9480.5680.56-
Jul 29, 202480.1480.5279.8680.2080.20295
Jul 26, 202480.4280.7680.4280.7680.76-
Jul 25, 202481.2481.2480.7680.7680.76-
Jul 24, 202481.1881.7480.8681.7481.74-
Jul 23, 202481.6481.6480.7881.0081.00-
Jul 22, 202481.8483.0481.8483.0483.0410
Jul 19, 202482.1882.2281.6881.6881.68100
Jul 18, 202484.2884.2884.0684.2484.24-
Jul 17, 202481.9682.6881.5282.6882.68-
Jul 16, 202480.8681.3880.4480.4480.44-
Jul 15, 202482.4682.8681.3481.3481.3420
Jul 12, 202482.6282.6282.3482.4282.42-
Jul 11, 202482.2282.6882.2282.5082.50175
Jul 10, 202482.5282.5682.0882.0882.08-
Jul 9, 202483.4083.4083.0483.0483.04-
Jul 8, 202484.0284.1683.7684.1684.16-
Jul 5, 202484.6485.0284.6485.0285.02-
Jul 4, 202485.4285.6284.8885.6285.628
Jul 3, 202485.0485.3284.5685.3285.32-
Jul 2, 202483.4484.2683.1484.1484.149
Jul 1, 202485.1685.1684.0484.0484.04-
Jun 28, 202486.6886.6884.0284.0284.02-
Jun 27, 202485.7885.7884.9284.9284.92-
Jun 26, 202488.7289.8687.0487.0487.04100
Jun 25, 202488.9288.9287.7287.7287.72-
Jun 24, 202488.2489.2888.2489.2889.28-
Jun 21, 202488.9689.2287.7287.7287.72-
Jun 20, 202488.3088.6688.3088.6688.66-
Jun 19, 202488.4289.3088.4288.6088.6030
Jun 18, 202488.0288.2487.8687.8687.86-
Jun 17, 202488.4489.4688.3288.3288.3230
Jun 14, 202491.5291.5288.9089.0089.00325
Jun 13, 202494.7494.7493.2493.2493.245
Jun 12, 202493.0495.4093.0495.1895.18295
Jun 11, 202492.4692.8292.2092.8292.82-
Jun 10, 202491.9491.9491.6891.7291.72-
Jun 7, 202490.8891.8890.6291.8691.8615
Jun 6, 202491.3691.3690.5490.5490.54-
Jun 5, 202492.6692.6891.3491.3491.34-
Jun 4, 202491.9491.9491.5891.5891.5860
Jun 3, 202491.5292.4290.5091.9091.9055
May 31, 202492.4692.4691.4291.6691.6617
May 30, 202491.1291.8091.1291.8091.80-
May 29, 2024 1.62 Dividend
May 29, 202491.7092.9690.0291.2491.24149
May 28, 202493.8693.8692.9092.9091.28-
May 27, 202493.7093.7092.5892.5890.9720
May 24, 202493.0694.2093.0694.2092.56301
May 23, 202493.9293.9292.5692.5690.9585
May 22, 202494.2694.2693.2693.2691.63-
May 21, 202495.4495.5095.1495.2693.605
May 20, 202497.0497.0495.6495.6493.97-
May 17, 202495.2095.6495.2095.6493.97-
May 16, 202493.3495.4693.3495.4693.80-
May 15, 202495.5896.4295.4296.4294.74-
May 14, 202493.7094.9493.7094.9493.28-
May 13, 202494.2294.4893.6293.6291.99-
May 10, 202494.5694.5694.2694.2692.62-
May 9, 202493.9494.6093.9494.6092.95-
May 8, 202495.6895.6893.6693.6692.03-
May 7, 202492.5093.2892.5093.2891.65-
May 6, 202492.1892.3891.5291.5289.92-