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

Berlin - Delayed Quote EUR

Synaptics Inc (SJN.BE)

47.37
+0.43
+(0.92%)
As of 3:39:22 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202546.6747.3746.4247.3747.37-
Apr 23, 202544.6347.2144.5346.9446.94-
Apr 22, 202542.5243.8942.5243.8943.89-
Apr 17, 202542.5042.9942.0642.7342.73-
Apr 16, 202543.1043.1041.6241.8741.87-
Apr 15, 202543.9144.3143.5043.7243.72-
Apr 14, 202542.1943.9742.1943.9743.97-
Apr 11, 202542.2842.3440.2842.0442.04-
Apr 10, 202547.4947.4941.7542.3042.30-
Apr 9, 202538.4947.9738.2747.9747.97-
Apr 8, 202541.7743.8938.7038.7038.70-
Apr 7, 202542.2543.2841.1741.5141.51-
Apr 4, 202546.8847.2142.5044.0744.07-
Apr 3, 202556.1656.1647.6047.6047.60-
Apr 2, 202558.4658.8458.0058.4258.42-
Apr 1, 202558.8659.0257.6658.3458.34-
Mar 31, 202558.0259.1857.1659.1859.18-
Mar 28, 202559.6259.6457.3458.2658.26-
Mar 27, 202559.7860.2258.1459.5459.54-
Mar 26, 202560.5061.0259.3259.8659.86-
Mar 25, 202560.4260.6860.0860.4460.44-
Mar 24, 202559.3860.7259.3860.4060.40-
Mar 21, 202559.7860.0458.7059.2459.24-
Mar 20, 202560.4060.5459.6459.6459.64-
Mar 19, 202559.5460.2459.4860.2460.24-
Mar 18, 202559.5259.6659.0059.3659.36-
Mar 17, 202557.5659.8057.5259.6059.60-
Mar 14, 202557.1057.9856.8657.7057.70-
Mar 13, 202557.3058.4856.1656.8856.88-
Mar 12, 202557.9258.7856.8657.3657.36-
Mar 11, 202559.9259.9257.0457.7657.76-
Mar 10, 202561.8262.0260.1260.1260.12-
Mar 7, 202559.1661.5858.5261.5861.58-
Mar 6, 202558.8659.3857.8059.2859.28-
Mar 5, 202558.3858.3857.0458.3658.36-
Mar 4, 202560.0460.0458.0858.0858.08-
Mar 3, 202563.6263.6259.8659.8659.86-
Feb 28, 202562.8663.7062.6863.7063.70-
Feb 27, 202565.1065.4063.1463.1463.14-
Feb 26, 202565.2666.0664.9065.0465.04-
Feb 25, 202566.6066.6064.6465.1665.16-
Feb 24, 202568.4268.7066.7266.7266.72-
Feb 21, 202571.9272.1268.2268.9268.92-
Feb 20, 202570.4672.2270.4071.9071.90-
Feb 19, 202570.3871.1470.3070.3070.30-
Feb 18, 202568.9871.5068.9870.3870.38-
Feb 17, 202568.7668.9068.7668.8468.84-
Feb 14, 202569.6269.6268.5668.6868.68-
Feb 13, 202568.8469.9067.6669.1269.12-
Feb 12, 202565.8068.5865.7268.3268.32-
Feb 11, 202567.3067.3065.4665.7665.76-
Feb 10, 202569.1869.2866.7067.7667.76-
Feb 7, 202575.0875.0867.2269.4869.48-
Feb 6, 202573.1673.3672.2272.2272.22-
Feb 5, 202571.3873.7669.8672.2672.26-
Feb 4, 202577.5277.5269.7470.3470.34-
Feb 3, 202582.1682.6278.9282.6282.62-
Jan 31, 202583.0284.1881.8482.0882.08-
Jan 30, 202584.5284.6682.5283.1683.16-
Jan 29, 202583.2284.7880.5883.8483.84-
Jan 28, 202578.1078.2875.9277.6677.66-
Jan 27, 202579.1479.1476.8677.7877.78-
Jan 24, 202581.0881.0879.2479.5479.54-
Jan 23, 202580.2081.1479.1481.1481.14-
Jan 22, 202582.3282.5080.5080.6480.64-
Jan 21, 202580.2083.2280.2082.5082.50-
Jan 20, 202580.6480.6480.0280.0280.02-
Jan 17, 202578.6881.3078.6281.2081.20-
Jan 16, 202579.5880.8878.7879.2279.22-
Jan 15, 202572.9879.1872.8879.1879.18-
Jan 14, 202573.5673.8472.2472.7672.76-
Jan 13, 202574.2074.2673.0473.8073.80-
Jan 10, 202576.3276.3473.9874.3474.34-
Jan 9, 202576.1876.2476.0476.1276.12-
Jan 8, 202578.4678.8276.4676.4676.46-
Jan 7, 202578.4679.6478.3478.3478.34-
Jan 6, 202578.5880.9878.0478.7478.74-
Jan 3, 202580.3480.3477.8678.3078.30-
Jan 2, 202573.8480.3473.8480.3480.34-
Dec 30, 202473.9474.0473.8273.8273.82-
Dec 27, 202475.4075.4073.9674.0874.08-
Dec 23, 202471.6874.4471.6874.4474.44-
Dec 20, 202472.0273.7071.5072.0272.02-
Dec 19, 202473.6673.7872.1872.1872.18-
Dec 18, 202474.9878.5074.3874.3874.38-
Dec 17, 202474.6475.4474.5875.1475.14-
Dec 16, 202475.6075.7874.0474.8874.88-
Dec 13, 202475.5675.7674.4075.4075.40-
Dec 12, 202478.6678.8074.4275.8075.80-
Dec 11, 202477.2079.7077.2079.1879.18-
Dec 10, 202477.9478.3076.7877.4077.40-
Dec 9, 202476.3279.3676.1278.0678.06-
Dec 6, 202474.1076.2474.0476.2476.24-
Dec 5, 202477.5277.5273.9073.9073.90-
Dec 4, 202476.6878.2276.6877.2677.26-
Dec 3, 202477.5077.5076.0876.7276.72-
Dec 2, 202476.2678.2476.0477.6277.62-
Nov 29, 202474.1676.8074.1676.7676.76-
Nov 28, 202474.3274.5674.3074.3474.34-
Nov 27, 202476.3876.3873.4673.9273.92-
Nov 26, 202477.9277.9276.4276.4276.42-
Nov 25, 202473.1679.3073.1277.6877.68-
Nov 22, 202471.3073.1671.3073.1673.16-
Nov 21, 202468.7672.5668.7671.1071.10-
Nov 20, 202468.7268.9668.0268.9468.94-
Nov 19, 202469.8269.8868.1268.3268.32-
Nov 18, 202470.9071.5469.5669.5669.56-
Nov 15, 202471.2071.3470.2070.9670.96-
Nov 14, 202470.5872.0269.8072.0272.02-
Nov 13, 202472.4672.5070.5870.7470.74-
Nov 12, 202473.9074.0272.2272.6272.62-
Nov 11, 202475.5476.0873.3673.4873.48-
Nov 8, 202471.4675.7869.8675.7875.78-
Nov 7, 202467.1069.3067.1069.2469.24-
Nov 6, 202465.1668.6265.0267.1267.12-
Nov 5, 202463.6663.6662.6863.1863.18-
Nov 4, 202464.7864.7864.7864.7864.78-
Nov 1, 202463.2065.0663.1864.7864.78-
Oct 31, 202466.7066.7062.8863.1463.14-
Oct 30, 202469.6869.6866.6866.9066.90-
Oct 29, 202468.0069.6267.5669.6269.62-
Oct 28, 202467.0068.0466.8667.9067.90-
Oct 25, 202466.3668.1066.3666.7666.76-
Oct 24, 202466.0466.2265.8266.1666.16-
Oct 23, 202467.1667.3065.0465.8265.82-
Oct 22, 202465.8667.1665.4867.1667.16-
Oct 21, 202465.4265.8264.4665.8265.82-
Oct 18, 202467.0667.1264.7664.7664.76-
Oct 17, 202467.5268.1267.3467.3467.34-
Oct 16, 202468.4869.6067.4667.7467.74-
Oct 15, 202468.3668.9467.6668.3668.36-
Oct 14, 202466.9667.6066.9667.6067.60-
Oct 11, 202466.0267.4465.9067.1467.14-
Oct 10, 202466.4466.4464.5665.6065.60-
Oct 9, 202465.9467.0065.7466.5066.50-
Oct 8, 202468.4068.4665.9066.2466.24-
Oct 7, 202469.5669.5668.5869.2869.28-
Oct 4, 202468.3670.4868.3469.6269.62-
Oct 3, 202470.0070.0067.4267.4267.42-
Oct 2, 202468.0669.9867.9469.7269.72-
Oct 1, 202469.6469.9467.0268.1268.12-
Sep 30, 202470.2670.2868.8269.0069.00-
Sep 27, 202470.4471.6469.6469.6469.64-
Sep 26, 202465.0469.1065.0469.1069.10-
Sep 25, 202465.5865.7064.6864.8264.82-
Sep 24, 202466.0067.1265.6065.6065.60-
Sep 23, 202466.1666.5665.3866.4266.42-
Sep 20, 202468.8068.8265.9465.9465.94-
Sep 19, 202467.4270.7267.3068.7868.78-
Sep 18, 202468.4869.0067.5469.0069.00-
Sep 17, 202468.9270.2468.1668.2268.22-
Sep 16, 202467.1868.2266.5067.9667.96-
Sep 13, 202464.2867.4064.2267.1867.18-
Sep 12, 202465.5865.6463.5464.5464.54-
Sep 11, 202463.7664.9062.4864.9064.90-
Sep 10, 202464.2664.5063.6064.0464.04-
Sep 9, 202464.6065.1864.1464.1464.14-
Sep 6, 202467.5267.5264.1864.7064.70-
Sep 5, 202467.2067.8266.2467.1467.14-
Sep 4, 202465.6867.3465.3067.3067.30-
Sep 3, 202473.6073.6465.8465.8465.84-
Sep 2, 202473.5873.7673.4673.7073.70-
Aug 30, 202473.0674.3273.0673.9473.94-
Aug 29, 202469.9473.3069.9473.0073.00-
Aug 28, 202472.4672.6069.1669.7669.76-
Aug 27, 202471.7871.7870.4071.6671.66-
Aug 26, 202472.0272.8872.0272.1672.16-
Aug 23, 202469.6872.3269.6671.5271.52-
Aug 22, 202470.5271.3470.0470.0470.04-
Aug 21, 202468.5070.4268.4670.4270.42-
Aug 20, 202469.9869.9868.0468.7668.76-
Aug 19, 202469.1069.3668.3869.3669.36-
Aug 16, 202469.7069.7269.1269.4469.44-
Aug 15, 202466.8870.3066.8470.0270.02-
Aug 14, 202468.5468.5466.0466.7866.78-
Aug 13, 202465.4267.7465.4267.7467.74-
Aug 12, 202466.6066.6464.6465.2265.22-
Aug 9, 202466.2067.1666.1666.5466.54-
Aug 8, 202462.1466.2662.1465.9065.90-
Aug 7, 202466.1867.1063.3663.3663.36-
Aug 6, 202466.4466.5265.5066.3466.34-
Aug 5, 202466.4666.5265.0865.4865.48-
Aug 2, 202475.0875.0867.6668.0068.00-
Aug 1, 202480.8481.5474.4675.0875.08-
Jul 31, 202479.5681.0679.5680.9680.96-
Jul 30, 202481.1481.3479.5479.8279.82-
Jul 29, 202481.8083.1481.0081.0081.00-
Jul 26, 202480.7882.0280.7881.6281.62-
Jul 25, 202480.9082.5079.7881.9681.96-
Jul 24, 202485.0885.1282.0882.0882.08-
Jul 23, 202484.3685.4484.3485.4485.44-
Jul 22, 202481.3683.8881.3683.7883.78-
Jul 19, 202483.8283.8280.3281.5481.54-
Jul 18, 202486.3886.9683.0283.0283.02-
Jul 17, 202489.5689.5686.8286.8286.82-
Jul 16, 202484.9088.7884.7488.3088.30-
Jul 15, 202483.6485.6883.6285.5485.54-
Jul 12, 202482.2685.1482.1484.4484.44-
Jul 11, 202482.4283.9882.3282.7082.70-
Jul 10, 202481.3082.3681.2882.0682.06-
Jul 9, 202481.7881.8680.4681.1881.18-
Jul 8, 202480.2882.3480.2081.7681.76-
Jul 5, 202481.4481.4480.0680.4480.44-
Jul 4, 202481.6681.6681.1481.1481.14-
Jul 3, 202481.4081.9281.2881.5481.54-
Jul 2, 202480.1281.2080.0881.2081.20-
Jul 1, 202482.0482.1679.3679.3679.36-
Jun 28, 202481.3682.7681.2682.2282.22-
Jun 27, 202480.2280.7679.0080.7680.76-
Jun 26, 202480.8881.0280.2280.2280.22-
Jun 25, 202481.6281.8281.2281.3681.36-
Jun 24, 202483.7884.7482.1482.1482.14-
Jun 21, 202481.7883.7081.7883.6483.64-
Jun 20, 202484.2884.4882.3082.8882.88-
Jun 19, 202484.2284.3083.6084.2484.24-
Jun 18, 202485.8485.9884.8084.8084.80-
Jun 17, 202485.9885.9884.6485.3085.30-
Jun 14, 202487.8488.1085.9286.2486.24-
Jun 13, 202488.5288.6686.8087.8687.86-
Jun 12, 202486.4889.4886.1687.7287.72-
Jun 11, 202487.8087.9885.9287.1287.12-
Jun 10, 202485.6688.1084.3687.8687.86-
Jun 7, 202487.1287.1885.1285.1285.12-
Jun 6, 202485.6287.8485.6287.3487.34-
Jun 5, 202483.9688.3083.9487.8087.80-
Jun 4, 202486.7486.8883.8884.5084.50-
Jun 3, 202486.4686.8686.0086.8286.82-
May 31, 202486.5488.0885.1685.1685.16-
May 30, 202484.2286.0884.1286.0486.04-
May 29, 202486.2086.2284.4684.9684.96-
May 28, 202483.3286.6883.3285.8685.86-
May 27, 202483.4883.5083.3883.4883.48-
May 24, 202482.0483.4481.9283.1283.12-
May 23, 202486.4886.5082.1282.1282.12-
May 22, 202484.7286.4484.7285.6685.66-
May 21, 202486.7086.7085.2485.2885.28-
May 20, 202486.8887.0486.0886.2686.26-
May 17, 202485.4487.2685.4486.1686.16-
May 16, 202484.8285.6684.2685.5285.52-
May 15, 202482.7684.2482.3484.2484.24-
May 14, 202481.9284.3081.8682.7882.78-
May 13, 202482.5883.3082.0082.0482.04-
May 10, 202485.0685.1879.6081.2081.20-
May 9, 202484.6484.9284.2484.2484.24-
May 8, 202485.1485.1483.9685.0085.00-
May 7, 202484.8086.6684.7285.7285.72-
May 6, 202483.9484.7883.7284.7884.78-
May 3, 202483.6085.1283.3284.0084.0015
May 2, 202481.9683.2281.4082.5082.50-
Apr 30, 202483.7685.5083.2485.4485.44-
Apr 29, 202483.3284.4283.2284.0684.06-
Apr 26, 202481.9883.5081.3683.0883.08-
Apr 25, 202480.0281.1279.6081.1281.12-
Apr 24, 202478.1281.5678.1280.3480.34-