Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Synsam AB (9FZ.DU)

Compare
4.0850
0.0000
(0.00%)
As of 10:17:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.08504.08504.08504.08504.0850-
Apr 3, 20254.10004.10004.08504.08504.0850-
Apr 2, 20254.08504.08504.08504.08504.0850-
Apr 1, 20254.10004.10004.08504.08504.0850-
Mar 31, 20254.10004.10003.98503.98503.9850-
Mar 28, 20254.27504.27504.27504.27504.2750-
Mar 27, 20254.33504.33504.27504.27504.2750-
Mar 26, 20254.33504.33504.33504.33504.3350-
Mar 25, 20254.33504.33504.27504.27504.2750-
Mar 24, 20254.35504.40004.35504.35504.3550-
Mar 21, 20254.40004.40004.26504.26504.2650-
Mar 20, 20254.40004.40004.28504.28504.2850-
Mar 19, 20254.08504.08504.08504.08504.0850-
Mar 18, 20254.18504.18504.18504.18504.1850-
Mar 17, 20254.20004.20004.18504.18504.1850-
Mar 14, 20254.00004.08504.00004.08504.0850-
Mar 13, 20254.00004.00004.00004.00004.0000-
Mar 12, 20253.90003.90003.88503.88503.8850-
Mar 11, 20254.11504.26504.06004.06004.0600-
Mar 10, 20253.83004.12503.83004.11004.1100-
Mar 7, 20253.79503.83003.76503.83003.8300-
Mar 6, 20253.85003.86003.78503.79003.7900-
Mar 5, 20253.78503.88503.78503.82003.8200-
Mar 4, 20253.88003.88003.77003.77503.7750-
Mar 3, 20253.79503.88003.79003.88003.8800-
Feb 28, 20253.82503.82503.77003.80003.8000-
Feb 27, 20253.95003.95003.82503.82503.8250-
Feb 26, 20254.03504.03503.94503.95503.9550-
Feb 25, 20254.20004.20004.03504.03504.0350-
Feb 24, 20254.32504.32504.20504.20504.2050-
Feb 21, 20254.46004.46004.29504.33004.3300-
Feb 20, 20254.41504.46004.39004.46004.4600-
Feb 19, 20254.41504.41504.36504.41004.4100-
Feb 18, 20254.44004.45004.39504.41504.4150-
Feb 17, 20254.36004.44004.36004.44004.4400-
Feb 14, 20254.43004.43004.36004.36004.3600-
Feb 13, 20254.19504.42004.19504.42004.4200-
Feb 12, 20254.30004.30004.15504.18504.1850-
Feb 11, 20254.29004.30504.13504.30504.3050-
Feb 10, 20254.25504.29004.14004.29004.2900-
Feb 7, 20254.41504.41504.14504.25504.2550-
Feb 6, 20254.24504.41004.11504.41004.4100-
Feb 5, 20254.25004.25004.08504.24504.2450-
Feb 4, 20254.16004.25504.03504.25504.2550-
Feb 3, 20254.20004.20003.97504.16004.1600-
Jan 31, 20254.22004.22004.06004.20004.2000-
Jan 30, 20254.22504.22504.07504.22004.2200-
Jan 29, 20254.19504.23004.08504.23004.2300-
Jan 28, 20254.22004.22004.04004.19004.1900-
Jan 27, 20254.20504.22004.04004.22004.2200-
Jan 24, 20254.22504.22504.07504.20504.2050-
Jan 23, 20254.22504.22504.05004.22004.2200-
Jan 22, 20254.12504.22504.00504.22504.2250-
Jan 21, 20254.06004.12503.91504.12504.1250-
Jan 20, 20253.96504.06503.86004.06504.0650-
Jan 17, 20253.92503.97003.77003.97003.9700-
Jan 16, 20253.92003.92503.78503.92503.9250-
Jan 15, 20253.84003.92003.72503.92003.9200-
Jan 14, 20253.82003.84003.72003.84003.8400-
Jan 13, 20253.87503.87503.68503.82503.8250-
Jan 10, 20253.90003.90003.77503.88003.8800-
Jan 9, 20253.80503.90003.68003.90003.9000-
Jan 8, 20253.76503.80503.62503.80503.8050-
Jan 7, 20253.80503.80503.66503.76503.7650-
Jan 6, 20253.81503.81503.80003.80003.8000-
Jan 3, 20253.81003.81003.65503.81003.8100-
Jan 2, 20253.80503.81003.65003.81003.8100-
Dec 30, 20243.70003.70003.55503.60003.6000-
Dec 27, 20243.75503.75503.58503.70003.7000-
Dec 23, 20243.65503.76003.49503.76003.7600-
Dec 20, 20243.61503.66003.50003.66003.6600-
Dec 19, 20243.59503.61503.45503.61503.6150-
Dec 18, 20243.56503.60003.45503.60003.6000-
Dec 17, 20243.60503.60503.44503.57003.5700-
Dec 16, 20243.56003.60503.44003.60503.6050-
Dec 13, 20243.60503.60503.47503.56503.5650-
Dec 12, 20243.61003.61003.48003.60503.6050-
Dec 11, 20243.60003.60503.48003.60503.6050-
Dec 10, 20243.61503.61503.47503.60503.6050-
Dec 9, 20243.60503.61503.48003.61503.6150-
Dec 6, 20243.57503.61003.46503.61003.6100-
Dec 5, 20243.70003.70003.58503.58503.5850-
Dec 4, 20243.65503.72503.54003.68503.6850-
Dec 3, 20243.76503.76503.57003.65503.6550-
Dec 2, 20243.73003.76503.61503.76503.7650-
Nov 29, 20243.74003.74003.61003.73003.7300-
Nov 28, 20243.66503.73503.57003.73503.7350-
Nov 27, 20243.60003.67003.47503.67003.6700-
Nov 26, 20243.62503.62503.47003.59003.5900-
Nov 25, 20243.53003.63003.43003.63003.6300-
Nov 22, 20243.45003.52503.35503.52503.5250-
Nov 21, 20243.61003.61003.34003.45003.4500-
Nov 20, 20243.48503.61003.46503.61003.6100-
Nov 19, 20243.64003.64003.21503.48003.4800-
Nov 18, 20243.64003.64003.49503.63003.6300-
Nov 15, 20243.73003.73003.55003.64003.6400-
Nov 14, 20243.71003.73503.59003.73503.7350-
Nov 13, 20243.79003.79003.58003.71003.7100-
Nov 12, 20243.85503.85503.66003.79003.7900-
Nov 11, 20243.82503.86003.73003.86003.8600-
Nov 8, 20243.83503.83503.70003.82003.8200-
Nov 7, 20243.74003.83003.66003.83003.8300-
Nov 6, 20243.95003.95003.63503.74003.7400-
Nov 5, 20243.97003.97003.80003.94503.9450-
Nov 4, 20244.02504.02503.86503.97503.9750-
Nov 1, 20244.06004.06003.90504.02504.0250-
Oct 31, 20244.12004.12003.93504.06004.0600-
Oct 30, 20244.14504.14503.99504.12504.1250-
Oct 29, 20244.16004.16003.96504.14504.1450-
Oct 28, 20244.17504.17504.01504.16004.1600-
Oct 25, 20244.19504.19504.04004.18004.1800-
Oct 24, 20244.20504.20504.04004.19504.1950-
Oct 23, 20244.21504.21504.05504.20004.2000-
Oct 22, 20244.17504.21503.98004.21504.2150-
Oct 21, 20244.28004.28004.06004.17504.1750-
Oct 18, 20244.10004.28003.97004.28004.2800-
Oct 17, 20244.04504.10003.91004.10004.1000-
Oct 16, 20244.08004.08003.91504.04504.0450-
Oct 15, 20244.08504.09003.96504.09004.0900-
Oct 14, 20244.14004.14003.94004.08504.0850-
Oct 11, 20244.11504.13503.96004.13504.1350-
Oct 10, 20244.15004.15003.99004.11004.1100-
Oct 9, 20244.13004.15003.96004.15004.1500-
Oct 8, 20244.12004.12503.95504.12504.1250-
Oct 7, 20244.10004.12003.94504.12004.1200-
Oct 4, 20244.13504.13503.98004.09504.0950-
Oct 3, 20244.22504.22504.00504.13004.1300-
Oct 2, 20244.25504.25504.09504.23004.2300-
Oct 1, 20244.33504.33504.14004.25004.2500-
Sep 30, 20244.28504.33504.15004.33504.3350-
Sep 27, 20244.31504.31504.14504.28004.2800-
Sep 26, 20244.26004.32504.14504.32504.3250-
Sep 25, 20244.24004.25504.08004.25504.2550-
Sep 24, 20244.21504.24504.05504.24504.2450-
Sep 23, 20244.13504.21003.99504.21004.2100-
Sep 20, 20244.16004.16003.97504.13004.1300-
Sep 19, 20244.05504.16503.95504.16504.1650-
Sep 18, 20244.04004.05003.89004.05004.0500-
Sep 17, 20244.08504.08503.91004.03504.0350-
Sep 16, 20244.06504.07503.92504.07504.0750-
Sep 13, 20243.95504.06503.89504.06504.0650-
Sep 12, 20243.93003.95003.83003.95003.9500-
Sep 11, 20244.00504.00503.78503.93003.9300-
Sep 10, 20243.97504.00003.86504.00004.0000-
Sep 9, 20244.01504.01503.86503.97503.9750-
Sep 6, 20244.08004.08003.92504.03004.0300-
Sep 5, 20244.12504.12503.92504.08504.0850-
Sep 4, 20244.12004.12503.95004.12504.1250-
Sep 3, 20244.19504.19503.97504.12504.1250-
Sep 2, 20244.10004.20003.94504.20004.2000-
Aug 30, 20244.21004.21004.08004.09504.0950-
Aug 29, 20244.30004.30004.06504.20504.2050-
Aug 28, 20244.22504.29504.08004.29504.2950-
Aug 27, 20244.36504.36504.12004.22004.2200-
Aug 26, 20244.44504.44504.23004.36504.3650-
Aug 23, 20244.38504.45004.29504.45004.4500-
Aug 22, 20244.34504.43004.20504.43004.4300-
Aug 21, 20244.39504.39504.17004.35004.3500-
Aug 20, 20244.42004.42004.24004.38504.3850-
Aug 19, 20244.32004.42004.17504.42004.4200-
Aug 16, 20244.24504.31504.06504.31504.3150-
Aug 15, 20244.24504.24504.08004.24504.2450-
Aug 14, 20244.22004.25004.06004.25004.2500-
Aug 13, 20244.17504.22003.99004.22004.2200-
Aug 12, 20244.08504.16503.97004.16504.1650-
Aug 9, 20244.07004.08003.96004.08004.0800-
Aug 8, 20244.10004.10003.89504.06504.0650-
Aug 7, 20244.00004.10503.92504.10504.1050-
Aug 6, 20243.96003.98503.83003.98503.9850-
Aug 5, 20244.06504.06503.78003.95503.9550-
Aug 2, 20244.20004.20003.90504.07004.0700-
Aug 1, 20244.24004.24004.07504.21504.2150-
Jul 31, 20244.20004.23504.07504.23504.2350-
Jul 30, 20244.21004.21003.97504.19504.1950-
Jul 29, 20244.13504.21004.03004.21004.2100-
Jul 26, 20244.12004.13503.99004.13504.1350-
Jul 25, 20244.20004.20003.96004.12504.1250-
Jul 24, 20244.19004.20504.04004.20504.2050-
Jul 23, 20244.28004.28004.05004.19504.1950-
Jul 22, 20244.15004.28504.07004.28504.2850-
Jul 19, 20244.32004.32004.01504.15004.1500-
Jul 18, 20244.27504.33504.06504.33504.3350-
Jul 17, 20244.34004.34004.14504.28004.2800-
Jul 16, 20244.27004.33504.14004.33504.3350-
Jul 15, 20244.33004.33004.14004.28004.2800-
Jul 12, 20244.36004.36004.18004.33504.3350-
Jul 11, 20244.32504.37504.15004.37504.3750-
Jul 10, 20244.37004.37004.15504.33004.3300-
Jul 9, 20244.40004.40004.21004.37004.3700-
Jul 8, 20244.51004.51004.24004.41504.4150-
Jul 5, 20244.51004.51504.35504.51504.5150-
Jul 4, 20244.49504.51004.33504.51004.5100-
Jul 3, 20244.45004.49504.29004.49504.4950-
Jul 2, 20244.49004.49004.29004.43504.4350-
Jul 1, 20244.53504.53504.33004.49504.4950-
Jun 28, 20244.67004.67004.45504.54004.5400-
Jun 27, 20244.50004.67504.32004.67504.6750-
Jun 26, 20244.52504.52504.35004.50004.5000-
Jun 25, 20244.68004.68004.39504.52504.5250-
Jun 24, 20244.66004.68004.46504.68004.6800-
Jun 21, 20244.66004.66004.65004.65004.6500-
Jun 20, 20244.51004.67004.39504.67004.6700-
Jun 19, 20244.52504.52504.32004.51504.5150-
Jun 18, 20244.60504.60504.40004.52004.5200-
Jun 17, 20244.65504.65504.42504.59504.5950-
Jun 14, 20244.60504.65004.46504.65004.6500-
Jun 13, 20244.87004.87004.25004.59504.5950-
Jun 12, 20244.79004.91004.65004.91004.9100-
Jun 11, 20244.78004.78004.59504.78004.7800-
Jun 10, 20244.82504.82504.55504.78004.7800-
Jun 7, 20244.76004.81504.63004.81504.8150-
Jun 6, 20244.76504.77004.74504.75004.7500-
Jun 5, 20244.80504.80504.58004.75004.7500-
Jun 4, 20244.79004.79004.60504.78504.7850-
Jun 3, 20244.68504.80504.65504.80504.8050-
May 31, 20244.73504.73504.51004.68504.6850-
May 30, 20244.55004.73504.41004.73504.7350-
May 29, 20244.58004.58004.44004.55004.5500-
May 28, 20244.58004.59004.40004.59004.5900-
May 27, 20244.66004.66004.40504.57004.5700-
May 24, 20244.60504.66004.39504.66004.6600-
May 23, 20244.55004.60004.42004.60004.6000-
May 22, 20244.55504.55504.37504.54504.5450-
May 21, 20244.59504.59504.43504.55004.5500-
May 20, 20244.73504.73504.39504.59504.5950-
May 17, 20244.44504.73504.39004.73504.7350-
May 16, 20244.41004.45004.23504.45004.4500-
May 15, 20244.51004.51004.27504.40504.4050-
May 14, 20244.47504.50504.31504.50504.5050-
May 13, 20244.58004.58004.26004.47504.4750-
May 10, 20244.42504.58004.32504.58004.5800-
May 9, 20244.41504.42504.41504.42004.4200-
May 8, 20244.36004.42004.22004.41504.4150-
May 7, 20244.17504.37504.17504.37504.3750-
May 6, 20244.28504.37504.15004.37504.3750-
May 3, 20244.30004.30004.10504.29004.2900-
May 2, 20244.29504.30004.09504.30004.3000-
Apr 30, 20244.28004.28004.11004.28004.2800-
Apr 29, 2024 0.1642 Dividend
Apr 29, 20244.41004.41004.04504.28504.2850-
Apr 26, 20244.27004.40504.17004.40502.6050-
Apr 25, 20244.48004.48004.11504.26002.5193-
Apr 24, 20244.45504.48504.30004.48502.6523-
Apr 23, 20244.36004.45504.22004.45502.6346-
Apr 22, 20244.34004.35504.21504.35502.5754-
Apr 19, 20244.45504.45504.18004.34002.5666-
Apr 18, 20244.45004.47004.29004.47002.6434-
Apr 17, 20244.56504.56504.31004.43002.6198-
Apr 16, 20244.65504.65504.40504.57002.7026-
Apr 15, 20244.69004.69004.50504.66002.7558-
Apr 12, 20244.72504.72504.53504.68002.7676-
Apr 11, 20244.74004.74004.51004.71502.7883-
Apr 10, 20244.85504.85504.59504.74002.8031-
Apr 9, 20244.88004.88004.68004.84502.8652-
Apr 8, 20244.74504.88004.54504.88002.8859-
Apr 5, 20244.83504.83504.57504.74502.8061-
Apr 4, 20244.91004.91004.70004.85502.8711-