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

Frankfurt - Delayed Quote EUR

SYS-DAT S.p.A. (9WH.F)

6.58
-0.12
(-1.79%)
At close: April 17 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.626.626.466.586.58-
Apr 16, 20256.766.766.706.706.70-
Apr 15, 20256.746.846.746.766.76-
Apr 14, 20256.446.786.446.786.78-
Apr 11, 20256.286.306.286.306.30-
Apr 10, 20256.286.346.246.346.34-
Apr 9, 20256.226.266.086.266.26-
Apr 8, 20256.166.226.146.226.22-
Apr 7, 20256.266.265.905.905.90-
Apr 4, 20256.616.616.266.266.26-
Apr 3, 20256.356.426.206.426.42-
Apr 2, 20256.526.526.296.296.29-
Apr 1, 20256.516.516.416.416.41-
Mar 31, 20256.546.546.326.396.39-
Mar 28, 20256.306.526.296.526.52-
Mar 27, 20256.276.286.206.286.28-
Mar 26, 20256.326.326.206.206.20-
Mar 25, 20256.336.336.216.306.30-
Mar 24, 20256.406.416.276.296.29-
Mar 21, 20256.306.366.076.366.36-
Mar 20, 20256.296.296.246.266.26-
Mar 19, 20256.096.256.096.256.25-
Mar 18, 20256.236.236.076.086.08-
Mar 17, 20256.326.326.176.176.17-
Mar 14, 20256.466.466.296.296.29-
Mar 13, 20256.326.436.276.436.43-
Mar 12, 20256.356.416.256.256.25-
Mar 11, 20256.276.296.276.296.29-
Mar 10, 20256.196.256.086.256.25-
Mar 7, 20256.256.266.216.216.21-
Mar 6, 20256.056.386.056.166.16-
Mar 5, 20255.986.045.976.046.04-
Mar 4, 20256.046.055.845.935.93-
Mar 3, 20256.396.396.016.016.01-
Feb 28, 20256.676.676.266.376.37-
Feb 27, 20256.786.786.716.736.73-
Feb 26, 20256.896.916.846.846.84-
Feb 25, 20256.836.916.776.916.91-
Feb 24, 20256.596.926.356.926.92-
Feb 21, 20255.836.335.836.336.33-
Feb 20, 20255.795.855.575.855.85-
Feb 19, 20255.805.805.635.745.74-
Feb 18, 20255.665.705.595.705.70-
Feb 17, 20255.605.655.605.655.65-
Feb 14, 20255.565.635.525.635.63-
Feb 13, 20255.565.585.505.585.58-
Feb 12, 20255.565.565.405.555.55-
Feb 11, 20255.545.555.505.555.55-
Feb 10, 20255.445.565.445.475.47-
Feb 7, 20255.395.455.365.455.45-
Feb 6, 20255.385.485.385.405.40-
Feb 5, 20255.295.345.295.345.34-
Feb 4, 20255.175.275.175.275.27-
Feb 3, 20255.255.255.195.195.19-
Jan 31, 20255.275.275.215.245.24-
Jan 30, 20255.265.265.195.225.22-
Jan 29, 20255.265.265.235.235.23-
Jan 28, 20255.275.285.235.285.28-
Jan 27, 20255.275.275.205.205.20-
Jan 24, 20255.275.275.215.215.21-
Jan 23, 20255.315.435.235.235.23-
Jan 22, 20255.275.275.195.205.20-
Jan 21, 20255.185.255.185.255.25-
Jan 20, 20255.215.215.195.195.19-
Jan 17, 20255.205.235.195.235.23-
Jan 16, 20255.175.245.175.245.24-
Jan 15, 20255.145.225.145.195.19-
Jan 14, 20255.175.195.165.165.16-
Jan 13, 20255.175.195.175.195.19-
Jan 10, 20255.135.135.105.135.13-
Jan 9, 20255.165.165.065.065.06-
Jan 8, 20255.165.165.085.095.09-
Jan 7, 20255.175.175.045.125.12-
Jan 6, 20255.055.054.965.055.05-
Jan 3, 20255.055.055.015.025.02-
Jan 2, 20255.055.055.015.015.01-
Dec 30, 20245.055.054.804.934.93-
Dec 27, 20245.075.075.025.025.02-
Dec 23, 20245.065.064.934.974.97-
Dec 20, 20245.025.034.935.035.03-
Dec 19, 20244.995.004.985.005.00-
Dec 18, 20244.974.974.934.954.95-
Dec 17, 20244.994.994.954.954.95-
Dec 16, 20244.975.014.975.005.00-
Dec 13, 20244.975.014.975.005.00-
Dec 12, 20245.025.024.904.904.90-
Dec 11, 20245.065.065.015.045.04-
Dec 10, 20245.065.155.065.095.09-
Dec 9, 20245.025.124.985.105.10-
Dec 6, 20245.005.034.984.984.98-
Dec 5, 20245.265.265.085.085.08-
Dec 4, 20245.265.265.205.205.20-
Dec 3, 20245.155.245.125.245.24-
Dec 2, 20245.225.225.165.185.18-
Nov 29, 20245.285.285.105.125.12-
Nov 28, 20245.285.285.205.225.22-
Nov 27, 20245.355.355.245.285.28-
Nov 26, 20245.345.345.285.285.28-
Nov 25, 20245.175.175.005.145.14-
Nov 22, 20245.155.154.995.135.13-
Nov 21, 20245.165.164.995.115.11-
Nov 20, 20245.045.184.985.185.18-
Nov 19, 20245.165.165.005.015.01-
Nov 18, 20245.195.194.985.155.15-
Nov 15, 20245.125.155.125.155.15-
Nov 14, 20245.055.054.965.055.05-
Nov 13, 20245.005.054.955.055.05-
Nov 12, 20245.065.064.964.964.96-
Nov 11, 20245.125.175.045.175.17-
Nov 8, 20244.824.944.704.944.94-
Nov 7, 20245.025.024.924.924.92-
Nov 6, 20245.215.215.165.165.16-
Nov 5, 20245.265.265.125.125.12-
Nov 4, 20245.315.315.175.205.20-
Nov 1, 20245.315.315.135.235.23-
Oct 31, 20245.375.375.245.325.32-
Oct 30, 20245.345.345.235.235.23-
Oct 29, 20245.455.455.355.395.39-
Oct 28, 20245.405.435.355.435.43-
Oct 25, 20245.465.465.335.335.33-
Oct 24, 20245.165.315.165.315.31-
Oct 23, 20245.165.255.095.095.09-
Oct 22, 20245.175.195.145.145.14-
Oct 21, 20245.275.275.195.195.19-
Oct 18, 20245.225.265.195.265.26-
Oct 17, 20245.175.225.155.225.22-
Oct 16, 20245.175.245.175.225.22-
Oct 15, 20245.195.265.175.225.22-
Oct 14, 20245.165.245.165.185.18-
Oct 11, 20245.125.125.105.105.10-
Oct 10, 20245.015.155.015.155.15-
Oct 9, 20245.005.004.944.974.97-
Oct 8, 20244.995.024.984.984.98-
Oct 7, 20244.975.014.915.015.01-
Oct 4, 20244.914.934.914.934.93-
Oct 3, 20244.884.964.864.964.96-
Oct 2, 20244.864.884.824.884.88-
Oct 1, 20244.774.884.774.884.88-
Sep 30, 20244.684.794.684.794.79-
Sep 27, 20244.594.674.594.674.67-
Sep 26, 20244.634.634.594.614.61-
Sep 25, 20244.634.634.594.594.59-
Sep 24, 20244.614.614.564.594.59-
Sep 23, 20244.564.564.534.554.55-
Sep 20, 20244.554.554.474.514.51-
Sep 19, 20244.534.534.514.534.53-
Sep 18, 20244.394.484.394.484.48-
Sep 17, 20244.304.394.264.394.39-
Sep 16, 20244.534.534.364.384.38-
Sep 13, 20244.534.534.474.534.53-
Sep 12, 20244.724.724.664.664.66-
Sep 11, 20244.754.754.534.534.53-
Sep 10, 20244.724.724.634.684.68-
Sep 9, 20244.684.704.534.704.70-
Sep 6, 20244.614.624.554.624.62-
Sep 5, 20244.594.594.574.574.57-
Sep 4, 20244.584.614.534.614.61-
Sep 3, 20244.514.534.494.494.49-
Sep 2, 20244.474.544.474.544.54-
Aug 30, 20244.514.554.474.494.49-
Aug 29, 20244.554.554.484.484.48-
Aug 28, 20244.584.614.554.554.55-
Aug 27, 20244.614.764.564.564.56-
Aug 26, 20244.504.554.494.554.55-
Aug 23, 20244.454.494.454.474.47-
Aug 22, 20244.444.464.414.444.44-
Aug 21, 20244.464.514.454.454.45-
Aug 20, 20244.474.474.354.354.35-
Aug 19, 20244.434.494.434.484.48-
Aug 16, 20244.414.504.414.424.42-
Aug 15, 20244.414.414.414.414.41-
Aug 14, 20244.414.464.414.464.46-
Aug 13, 20244.454.534.434.434.43-
Aug 12, 20244.384.454.384.454.45-
Aug 9, 20244.254.304.224.304.30-
Aug 8, 20244.024.033.994.014.01-
Aug 7, 20243.964.023.964.014.01-
Aug 6, 20243.903.963.903.913.91-
Aug 5, 20243.953.953.823.853.85-
Aug 2, 20244.014.024.014.014.01-
Aug 1, 20244.024.074.024.074.07-
Jul 31, 20243.944.023.924.024.02-
Jul 30, 20243.883.923.843.923.92-
Jul 29, 20243.893.893.873.883.88-
Jul 26, 20243.873.893.873.873.87-
Jul 25, 20243.893.893.843.843.84-
Jul 24, 20243.893.893.873.893.89-
Jul 23, 20243.893.893.863.873.87-
Jul 22, 20243.873.873.813.873.87-
Jul 19, 20243.833.923.833.853.85-
Jul 18, 20243.903.903.883.893.89-
Jul 17, 20243.883.913.813.913.91-