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

Dusseldorf - Delayed Quote EUR

Synaptics Inc (SJN.DU)

49.20
+1.39
+(2.91%)
At close: 8:10:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202549.2049.2049.2049.2049.20-
Apr 30, 202547.8147.8147.8147.8147.81-
Apr 29, 202549.4349.4649.4349.4649.46-
Apr 28, 202549.7549.7549.7549.7549.75-
Apr 25, 202549.5049.5049.5049.5049.50-
Apr 24, 202546.2446.2446.2446.2446.24-
Apr 23, 202544.7944.7944.7944.7944.79-
Apr 22, 202542.0842.0842.0842.0842.08-
Apr 17, 202542.4342.4342.4342.4342.43-
Apr 16, 202542.1042.1042.1042.1042.10-
Apr 15, 202543.2843.2843.2843.2843.28-
Apr 14, 202542.3042.3042.3042.3042.30-
Apr 11, 202542.4942.4942.4942.4942.49-
Apr 10, 202546.7946.7946.7946.7946.79-
Apr 9, 202537.8937.8937.8937.8937.89-
Apr 8, 202541.6641.6641.6641.6641.66-
Apr 7, 202541.4541.4541.4541.4541.45-
Apr 4, 202546.5346.5346.5346.5346.53-
Apr 3, 202555.7055.7055.7055.7055.70-
Apr 2, 202557.9457.9457.9457.9457.94-
Apr 1, 202558.3058.3058.3058.3058.30-
Mar 31, 202557.3657.3657.3657.3657.36-
Mar 28, 202558.8058.8058.8058.8058.80-
Mar 27, 202559.2259.2259.2259.2259.22-
Mar 26, 202559.7859.7859.7859.7859.78-
Mar 25, 202559.8459.8459.8459.8459.84-
Mar 24, 202559.0459.0459.0459.0459.04-
Mar 21, 202559.1859.1859.1859.1859.18-
Mar 20, 202559.9459.9459.9459.9459.94-
Mar 19, 202559.0259.0259.0259.0259.02-
Mar 18, 202558.8058.8058.8058.8058.80-
Mar 17, 202556.8656.8656.8656.8656.86-
Mar 14, 202556.6256.6256.6256.6256.62-
Mar 13, 202556.4656.4656.4656.4656.46-
Mar 12, 202557.2457.2457.2457.2457.24-
Mar 11, 202559.3259.3259.3259.3259.32-
Mar 10, 202561.1461.1461.1461.1461.14-
Mar 7, 202558.8258.8258.8258.8258.82-
Mar 6, 202558.3058.3058.3058.3058.30-
Mar 5, 202558.2458.2458.2458.2458.24-
Mar 4, 202559.6259.6259.6259.6259.62-
Mar 3, 202563.2863.2863.2863.2863.28-
Feb 28, 202562.3862.3862.3862.3862.38-
Feb 27, 202564.7464.7464.7464.7464.74-
Feb 26, 202565.0065.0065.0065.0065.00-
Feb 25, 202566.0266.0266.0266.0266.02-
Feb 24, 202568.0468.0468.0468.0468.04-
Feb 21, 202571.4471.4471.4471.4471.44-
Feb 20, 202569.7469.7469.7469.7469.74-
Feb 19, 202569.8669.8669.8669.8669.86-
Feb 18, 202569.2069.2069.2069.2069.20-
Feb 17, 202568.4268.4268.4268.4268.42-
Feb 14, 202569.1869.1869.1869.1869.18-
Feb 13, 202568.7468.7468.7468.7468.74-
Feb 12, 202566.1066.1066.1066.1066.10-
Feb 11, 202566.6266.6266.6266.6266.62-
Feb 10, 202568.9268.9268.9268.9268.92-
Feb 7, 202575.1075.1075.1075.1075.10-
Feb 6, 202572.7072.7072.7072.7072.70-
Feb 5, 202569.6669.6669.6669.6669.66-
Feb 4, 202577.1677.1677.1677.1677.16-
Feb 3, 202580.3680.3680.3680.3680.36-
Jan 31, 202582.7682.7682.7682.7682.76-
Jan 30, 202584.1484.1484.1484.1484.14-
Jan 29, 202582.8082.8082.8082.8082.80-
Jan 28, 202577.6077.6077.6077.6077.60-
Jan 27, 202577.1677.1677.1677.1677.16-
Jan 24, 202580.3280.3280.3280.3280.32-
Jan 23, 202579.0079.0079.0079.0079.00-
Jan 22, 202582.0882.0882.0882.0882.08-
Jan 21, 202579.5679.5679.5679.5679.56-
Jan 20, 202580.0280.0280.0280.0280.02-
Jan 17, 202578.1478.1478.1478.1478.14-
Jan 16, 202579.1279.1279.1279.1279.12-
Jan 15, 202572.5272.5272.5272.5272.52-
Jan 14, 202573.2273.2273.2273.2273.22-
Jan 13, 202573.4273.4273.4273.4273.42-
Jan 10, 202575.5075.5075.5075.5075.50-
Jan 9, 202575.5675.5675.5675.5675.56-
Jan 8, 202577.9877.9877.9677.9677.96-
Jan 7, 202577.7877.7877.7877.7877.78-
Jan 6, 202578.0678.0678.0678.0678.06-
Jan 3, 202580.5080.5080.5080.5080.50-
Jan 2, 202573.3673.3673.3673.3673.36-
Dec 30, 202473.2473.2473.0673.0673.06-
Dec 27, 202474.8674.8674.8674.8674.86-
Dec 23, 202471.5271.5271.5271.5271.52-
Dec 20, 202471.2071.2071.2071.2071.20-
Dec 19, 202472.8872.8872.8872.8872.88-
Dec 18, 202474.4474.4474.4474.4474.44-
Dec 17, 202474.3674.3674.3674.3674.36-
Dec 16, 202474.9274.9274.9274.9274.92-
Dec 13, 202475.2875.2875.2875.2875.28-
Dec 12, 202477.9277.9277.9277.9277.92-
Dec 11, 202476.7476.7476.7476.7476.74-
Dec 10, 202477.3077.3077.3077.3077.30-
Dec 9, 202475.7475.7475.7475.7475.74-
Dec 6, 202473.5873.5873.5873.5873.58-
Dec 5, 202476.8076.8076.8076.8076.80-
Dec 4, 202476.3876.3876.3876.3876.38-
Dec 3, 202476.9076.9076.9076.9076.90-
Dec 2, 202475.4075.4075.4075.4075.40-
Nov 29, 202473.8273.8273.8273.8273.82-
Nov 28, 202473.8873.8873.8873.8873.88-
Nov 27, 202475.7875.7875.7875.7875.78-
Nov 26, 202477.4477.4477.4477.4477.44-
Nov 25, 202472.8672.8672.8672.8672.86-
Nov 22, 202470.7070.7070.7070.7070.70-
Nov 21, 202468.1868.1868.1868.1868.18-
Nov 20, 202468.3668.3668.3668.3668.36-
Nov 19, 202469.3869.3869.3869.3869.38-
Nov 18, 202470.8070.8070.8070.8070.80-
Nov 15, 202470.2670.2670.2670.2670.26-
Nov 14, 202469.8269.8269.8269.8269.82-
Nov 13, 202471.7671.7671.7671.7671.76-
Nov 12, 202473.4073.4073.4073.4073.40-
Nov 11, 202475.1075.1075.1075.1075.10-
Nov 8, 202470.9870.9870.9870.9870.98-
Nov 7, 202466.8466.8466.8466.8466.84-
Nov 6, 202465.1265.1265.1265.1265.12-
Nov 5, 202463.2863.2863.2863.2863.28-
Nov 4, 202464.2064.2064.2064.2064.20-
Nov 1, 202462.6462.6462.6462.6462.64-
Oct 31, 202465.7265.7265.7265.7265.72-
Oct 30, 202468.8868.8868.8868.8868.88-
Oct 29, 202467.3667.3667.3667.3667.36-
Oct 28, 202466.7466.7466.7466.7466.74-
Oct 25, 202465.8665.8665.8665.8665.86-
Oct 24, 202465.8665.8665.8665.8665.86-
Oct 23, 202466.5866.5866.5866.5866.58-
Oct 22, 202465.2665.2665.2665.2665.26-
Oct 21, 202464.8064.8064.8064.8064.80-
Oct 18, 202466.6866.6866.6866.6866.68-
Oct 17, 202467.1267.1267.1267.1267.12-
Oct 16, 202467.4467.4467.4467.4467.44-
Oct 15, 202467.7867.7867.7867.7867.78-
Oct 14, 202466.4466.4466.4466.4466.44-
Oct 11, 202465.5065.5065.5065.5065.50-
Oct 10, 202465.8665.8665.8665.8665.86-
Oct 9, 202465.2665.2665.2665.2665.26-
Oct 8, 202468.1668.1668.1668.1668.16-
Oct 7, 202468.9468.9468.9468.9468.94-
Oct 4, 202467.9667.9667.9667.9667.96-
Oct 3, 202469.3069.3067.3867.3867.38-
Oct 2, 202467.3467.3467.3467.3467.34-
Oct 1, 202469.0269.0269.0269.0269.02-
Sep 30, 202469.5869.5869.5869.5869.58-
Sep 27, 202469.9069.9069.9069.9069.90-
Sep 26, 202465.1265.1265.1265.1265.12-
Sep 25, 202464.9264.9264.9264.9264.92-
Sep 24, 202465.6065.6065.6065.6065.60-
Sep 23, 202465.8265.8265.8265.8265.82-
Sep 20, 202468.2068.2068.2068.2068.20-
Sep 19, 202467.5267.5267.5267.5267.52-
Sep 18, 202468.0268.0268.0268.0268.02-
Sep 17, 202468.4468.4468.4468.4468.44-
Sep 16, 202466.6066.6066.6066.6066.60-
Sep 13, 202463.7263.7263.7263.7263.72-
Sep 12, 202465.2865.2865.2865.2865.28-
Sep 11, 202463.1063.1063.1063.1063.10-
Sep 10, 202463.5863.5863.5863.5863.58-
Sep 9, 202464.2864.2864.2864.2864.28-
Sep 6, 202466.7266.7266.7266.7266.72-
Sep 5, 202466.6666.6666.6666.6666.66-
Sep 4, 202464.8664.8664.8664.8664.86-
Sep 3, 202472.8072.8072.8072.8072.80-
Sep 2, 202472.9472.9472.9472.9472.94-
Aug 30, 202472.8072.8072.8072.8072.80-
Aug 29, 202469.1669.1669.1669.1669.16-
Aug 28, 202471.8271.8271.8271.8271.82-
Aug 27, 202471.3071.3071.3071.3071.30-
Aug 26, 202471.4871.4871.4871.4871.48-
Aug 23, 202469.3869.3869.3869.3869.38-
Aug 22, 202469.9869.9869.9869.9869.98-
Aug 21, 202468.0068.0068.0068.0068.00-
Aug 20, 202469.5469.5469.5469.5469.54-
Aug 19, 202468.4868.4868.4868.4868.48-
Aug 16, 202469.3869.3869.3869.3869.38-
Aug 15, 202466.5866.5866.5866.5866.58-
Aug 14, 202468.5068.5068.5068.5068.50-
Aug 13, 202465.0865.0865.0865.0865.08-
Aug 12, 202466.1466.1466.1466.1466.14-
Aug 9, 202466.0266.0266.0266.0266.02-
Aug 8, 202461.6861.6861.6861.6861.68-
Aug 7, 202465.9865.9865.9865.9865.98-
Aug 6, 202466.5466.5466.5466.5466.54-
Aug 5, 202464.7064.7064.7064.7064.70-
Aug 2, 202473.6073.6073.6073.6073.60-
Aug 1, 202480.5480.5480.5480.5480.54-
Jul 31, 202479.7079.7079.7079.7079.70-
Jul 30, 202480.5080.5080.5080.5080.50-
Jul 29, 202481.5281.5281.5281.5281.52-
Jul 26, 202480.4280.4280.4280.4280.42-
Jul 25, 202480.1280.1280.1280.1280.12-
Jul 24, 202484.0284.0284.0284.0284.02-
Jul 23, 202483.5083.5083.5083.5083.50-
Jul 22, 202480.9880.9880.9880.9880.98-
Jul 19, 202483.3883.3883.3883.3883.38-
Jul 18, 202485.9885.9885.9885.9885.98-
Jul 17, 202488.5688.5688.5688.5688.56-
Jul 16, 202484.3484.3484.3484.3484.34-
Jul 15, 202483.1883.1883.1883.1883.18-
Jul 12, 202481.6281.6281.6281.6281.62-
Jul 11, 202481.7481.7481.7481.7481.74-
Jul 10, 202480.7880.7880.7880.7880.78-
Jul 9, 202481.2881.2881.2881.2881.28-
Jul 8, 202479.6079.6079.6079.6079.60-
Jul 5, 202480.9480.9480.9480.9480.94-
Jul 4, 202480.5680.5680.5680.5680.56-
Jul 3, 202480.8280.8280.8280.8280.82-
Jul 2, 202479.3879.3879.3879.3879.38-
Jul 1, 202480.8880.8880.8880.8880.88-
Jun 28, 202480.9080.9080.9080.9080.90-
Jun 27, 202479.5279.5279.5279.5279.52-
Jun 26, 202480.4080.4080.4080.4080.40-
Jun 25, 202481.1081.1081.1081.1081.10-
Jun 24, 202483.2283.2283.2283.2283.22-
Jun 21, 202481.2881.2881.2881.2881.28-
Jun 20, 202484.0284.0284.0284.0284.02-
Jun 19, 202483.5883.5883.5883.5883.58-
Jun 18, 202485.2085.2085.2085.2085.20-
Jun 17, 202485.3285.3285.3285.3285.32-
Jun 14, 202487.3287.3287.3287.3287.32-
Jun 13, 202488.3688.3688.3688.3688.36-
Jun 12, 202485.9085.9085.9085.9085.90-
Jun 11, 202487.0887.0887.0887.0887.08-
Jun 10, 202485.0085.0085.0085.0085.00-
Jun 7, 202486.4886.4886.4886.4886.48-
Jun 6, 202487.0887.0887.0887.0887.08-
Jun 5, 202483.5083.5083.5083.5083.50-
Jun 4, 202486.0286.0286.0286.0286.02-
Jun 3, 202485.9485.9485.9485.9485.94-
May 31, 202485.6485.6485.6485.6485.64-
May 30, 202483.2483.2483.2483.2483.24-
May 29, 202485.4085.4085.4085.4085.40-
May 28, 202482.8482.8482.8482.8482.84-
May 27, 202482.8082.8082.8082.8082.80-
May 24, 202481.4281.4281.4281.4281.42-
May 23, 202486.2886.2886.2886.2886.28-
May 22, 202484.1684.1684.1684.1684.16-
May 21, 202486.0486.0486.0486.0486.04-
May 20, 202486.3086.3086.0086.0086.00-
May 17, 202484.8484.8484.8484.8484.84-
May 16, 202484.1684.1684.1684.1684.16-
May 15, 202482.1082.1082.1082.1082.10-
May 14, 202481.2681.2681.2681.2681.26-
May 13, 202482.1682.1682.1682.1682.16-
May 10, 202483.4083.4083.4083.4083.40-
May 9, 202483.8484.1083.8484.1084.10-
May 8, 202484.5484.5484.5484.5484.54-
May 7, 202484.0884.0884.0884.0884.08-
May 6, 202483.2883.2883.2883.2883.28-
May 3, 202483.3483.3483.3483.3483.34-
May 2, 202481.0481.0481.0481.0481.04-