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

Frankfurt - Delayed Quote EUR

Synthomer PLC R (7YC.F)

0.5450
-0.0200
(-3.54%)
At close: April 30 at 8:04:45 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.54500.54500.54500.54500.5450-
Apr 29, 20250.56500.56500.56500.56500.5650-
Apr 28, 20250.56500.56500.56500.56500.5650-
Apr 25, 20250.54000.54000.54000.54000.5400-
Apr 24, 20250.54500.54500.54500.54500.5450-
Apr 23, 20250.51000.56500.51000.56500.5650-
Apr 22, 20250.49800.49800.48400.48400.4840-
Apr 17, 20250.51500.51500.51500.51500.5150-
Apr 16, 20250.52000.52000.52000.52000.5200-
Apr 15, 20250.54000.54000.54000.54000.5400-
Apr 14, 20250.53000.53000.53000.53000.5300-
Apr 11, 20250.59500.59500.59500.59500.5950-
Apr 10, 20250.56500.57000.56500.57000.5700-
Apr 9, 20250.49800.50000.49200.49200.4920-
Apr 8, 20250.56000.56000.56000.56000.5600-
Apr 7, 20250.80000.80000.80000.80000.8000-
Apr 4, 20250.71500.71500.71500.71500.7150-
Apr 3, 20250.85500.85500.85500.85500.8550-
Apr 2, 20250.95500.95500.95500.95500.9550-
Apr 1, 20250.97500.97500.97500.97500.9750-
Mar 31, 20250.96500.96500.96500.96500.9650-
Mar 28, 20251.00001.00001.00001.00001.0000-
Mar 27, 20250.97500.97500.97500.97500.9750-
Mar 26, 20250.93500.95000.93500.95000.9500-
Mar 25, 20250.89000.90000.89000.90000.9000-
Mar 24, 20250.92500.92500.92500.92500.9250-
Mar 21, 20250.96000.96000.96000.96000.9600-
Mar 20, 20250.97000.97000.97000.97000.9700-
Mar 19, 20251.02001.02001.02001.02001.0200-
Mar 18, 20250.98001.00000.98001.00001.0000-
Mar 17, 20250.97000.97000.97000.97000.9700-
Mar 14, 20250.92500.92500.92500.92500.9250-
Mar 13, 20251.04001.04001.04001.04001.0400-
Mar 12, 20251.19001.19001.19001.19001.1900-
Mar 11, 20251.22001.22001.22001.22001.2200-
Mar 10, 20251.47001.47001.47001.47001.4700-
Mar 7, 20251.35001.35001.35001.35001.3500-
Mar 6, 20251.18001.18001.18001.18001.1800-
Mar 5, 20251.05001.05001.05001.05001.0500-
Mar 4, 20251.13001.13001.09001.09001.0900-
Mar 3, 20251.15001.15001.15001.15001.1500-
Feb 28, 20251.17001.17001.12001.12001.1200-
Feb 27, 20251.16001.16001.16001.16001.1600-
Feb 26, 20251.15001.15001.15001.15001.1500-
Feb 25, 20251.15001.15001.15001.15001.1500-
Feb 24, 20251.13001.13001.13001.13001.1300-
Feb 21, 20251.14001.14001.14001.14001.1400-
Feb 20, 20251.15001.15001.15001.15001.1500-
Feb 19, 20251.21001.21001.21001.21001.2100-
Feb 18, 20251.22001.22001.22001.22001.2200-
Feb 17, 20251.25001.25001.25001.25001.2500-
Feb 14, 20251.28001.28001.28001.28001.2800-
Feb 13, 20251.24001.24001.24001.24001.2400-
Feb 12, 20251.33001.33001.33001.33001.3300-
Feb 11, 20251.36001.36001.36001.36001.3600-
Feb 10, 20251.37001.37001.37001.37001.3700-
Feb 7, 20251.37001.37001.37001.37001.3700-
Feb 6, 20251.28001.28001.28001.28001.2800-
Feb 5, 20251.31001.31001.31001.31001.3100-
Feb 4, 20251.35001.35001.35001.35001.3500-
Feb 3, 20251.42001.42001.42001.42001.4200-
Jan 31, 20251.46001.46001.46001.46001.4600-
Jan 30, 20251.44001.44001.44001.44001.4400-
Jan 29, 20251.44001.44001.44001.44001.4400-
Jan 28, 20251.34001.34001.34001.34001.3400-
Jan 27, 20251.22001.22001.22001.22001.2200-
Jan 24, 20251.11001.11001.11001.11001.1100-
Jan 23, 20251.11001.11001.11001.11001.1100-
Jan 22, 20251.18001.18001.18001.18001.1800-
Jan 21, 20251.20001.20001.20001.20001.2000-
Jan 20, 20251.18001.19001.18001.19001.1900-
Jan 17, 20251.21001.21001.21001.21001.2100-
Jan 16, 20251.23001.23001.23001.23001.2300-
Jan 15, 20251.15001.15001.15001.15001.1500-
Jan 14, 20251.22001.24001.22001.24001.2400-
Jan 13, 20251.20001.20001.20001.20001.2000-
Jan 10, 20251.24001.24001.24001.24001.2400-
Jan 9, 20251.19001.19001.19001.19001.1900-
Jan 8, 20251.25001.25001.25001.25001.2500-
Jan 7, 20251.38001.38001.37001.37001.3700-
Jan 6, 20251.36001.36001.36001.36001.3600-
Jan 3, 20251.47001.47001.47001.47001.4700-
Jan 2, 20251.52001.52001.52001.52001.5200-
Dec 30, 20241.49001.49001.49001.49001.4900-
Dec 27, 20241.48001.48001.48001.48001.4800-
Dec 23, 20241.43001.43001.43001.43001.4300-
Dec 20, 20241.48001.48001.48001.48001.4800-
Dec 19, 20241.54001.54001.54001.54001.5400-
Dec 18, 20241.57001.57001.57001.57001.5700-
Dec 17, 20241.60001.60001.60001.60001.6000-
Dec 16, 20241.62001.62001.62001.62001.6200-
Dec 13, 20241.68001.68001.68001.68001.6800-
Dec 12, 20241.62001.62001.62001.62001.6200-
Dec 11, 20241.61001.61001.61001.61001.6100-
Dec 10, 20241.64001.64001.64001.64001.6400-
Dec 9, 20241.62001.62001.62001.62001.6200-
Dec 6, 20241.54001.54001.54001.54001.5400-
Dec 5, 20241.62001.62001.62001.62001.6200-
Dec 4, 20241.59001.59001.59001.59001.5900-
Dec 3, 20241.57001.57001.57001.57001.5700-
Dec 2, 20241.59001.59001.59001.59001.5900-
Nov 29, 20241.55001.55001.55001.55001.5500-
Nov 28, 20241.60001.60001.60001.60001.6000-
Nov 27, 20241.55001.57001.55001.57001.5700-
Nov 26, 20241.61001.61001.61001.61001.6100-
Nov 25, 20241.54001.54001.54001.54001.5400-
Nov 22, 20241.53001.53001.53001.53001.5300-
Nov 21, 20241.49001.49001.23001.23001.2300-
Nov 20, 20241.55001.55001.55001.55001.5500-
Nov 19, 20241.64001.64001.64001.64001.6400-
Nov 18, 20241.67001.67001.67001.67001.6700-
Nov 15, 20241.61001.61001.37001.37001.3700-
Nov 14, 20241.58001.58001.58001.58001.5800-
Nov 13, 20241.65001.65001.32001.32001.3200-
Nov 12, 20241.73001.73001.73001.73001.7300-
Nov 11, 20241.73001.73001.73001.73001.7300-
Nov 8, 20241.83001.83001.83001.83001.8300-
Nov 7, 20241.74001.74001.74001.74001.7400-
Nov 6, 20241.76001.76001.76001.76001.7600-
Nov 5, 20241.76001.76001.50001.50001.5000-
Nov 4, 20241.77001.77001.77001.77001.7700-
Nov 1, 20241.70001.70001.70001.70001.7000-
Oct 31, 20241.61001.61001.46001.46001.4600-
Oct 30, 20241.62001.62001.38001.38001.3800-
Oct 29, 20241.69001.71001.69001.71001.7100-
Oct 28, 20241.68001.68001.44001.44001.4400-
Oct 25, 20241.75001.75001.75001.75001.7500-
Oct 24, 20241.77001.77001.77001.77001.7700-
Oct 23, 20241.72001.72001.72001.72001.7200-
Oct 22, 20241.68001.69001.68001.69001.6900-
Oct 21, 20241.70001.70001.70001.70001.7000-
Oct 18, 20241.70001.70001.70001.70001.7000-
Oct 17, 20241.78001.78001.78001.78001.7800-
Oct 16, 20241.78001.78001.78001.78001.7800-
Oct 15, 20241.75001.75001.75001.75001.7500-
Oct 14, 20241.73001.73001.73001.73001.7300-
Oct 11, 20241.71001.71001.71001.71001.7100-
Oct 10, 20241.77001.77001.77001.77001.7700-
Oct 9, 20241.83001.83001.83001.83001.8300-
Oct 8, 20241.86001.86001.86001.86001.8600-
Oct 7, 20241.96001.96001.96001.96001.9600-
Oct 4, 20242.02002.02002.02002.02002.0200-
Oct 3, 20242.06002.06002.06002.06002.0600-
Oct 2, 20242.14002.14002.12002.12002.1200-
Oct 1, 20242.24002.24002.24002.24002.2400-
Sep 30, 20242.28002.28002.28002.28002.2800-
Sep 27, 20242.22002.22002.22002.22002.2200-
Sep 26, 20242.12002.12002.12002.12002.1200-
Sep 25, 20242.08002.08002.08002.08002.0800-
Sep 24, 20242.22002.22002.22002.22002.2200-
Sep 23, 20242.22002.22002.22002.22002.2200-
Sep 20, 20242.22002.22002.22002.22002.2200-
Sep 19, 20242.18002.18002.18002.18002.1800-
Sep 18, 20242.14002.14002.14002.14002.1400-
Sep 17, 20242.14002.14002.14002.14002.1400-
Sep 16, 20242.18002.18002.18002.18002.1800-
Sep 13, 20242.08002.08002.08002.08002.0800-
Sep 12, 20242.08002.08002.08002.08002.0800-
Sep 11, 20242.12002.12002.12002.12002.1200-
Sep 10, 20242.16002.16002.14002.14002.1400-
Sep 9, 20242.12002.12002.12002.12002.1200-
Sep 6, 20242.24002.24002.24002.24002.2400-
Sep 5, 20242.22002.22002.22002.22002.2200-
Sep 4, 20242.26002.26002.26002.26002.2600-
Sep 3, 20242.38002.38002.38002.38002.3800-
Sep 2, 20242.46002.46002.46002.46002.4600-
Aug 30, 20242.42002.42002.42002.42002.4200-
Aug 29, 20242.40002.40002.16002.16002.1600-
Aug 28, 20242.42002.42002.42002.42002.4200-
Aug 27, 20242.46002.46002.46002.46002.4600-
Aug 26, 20242.46002.46002.46002.46002.4600-
Aug 23, 20242.38002.38002.38002.38002.3800-
Aug 22, 20242.40002.40002.40002.40002.4000-
Aug 21, 20242.28002.28002.28002.28002.2800-
Aug 20, 20242.28002.28002.28002.28002.2800-
Aug 19, 20242.30002.30002.30002.30002.3000-
Aug 16, 20242.26002.26002.26002.26002.2600-
Aug 15, 20242.20002.20002.20002.20002.2000-
Aug 14, 20242.48002.48002.40002.40002.4000-
Aug 13, 20242.42002.42002.42002.42002.4200-

Related Tickers

7YC.SG
 
HCY.F Holland Colours N.V.
86.50
-0.57%
 
AKU1.F Akzo Nobel N.V.
54.64
0.00%
 
7YC.BE
 
ELM.L Elementis plc
122.00
-2.56%
 
PPG PPG Industries, Inc.
109.39
+0.49%
 
SYNT.L Synthomer plc
93.70
+13.85%