XETRA - Delayed Quote EUR

3D Systems Corporation (SYV.DE)

Compare
2.9660
-0.0960
(-3.14%)
At close: January 17 at 5:35:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.02803.04802.96602.96602.96604,304
Jan 16, 20253.06403.11303.06003.06203.062025,020
Jan 15, 20252.97303.05202.97303.05203.05201,074
Jan 14, 20253.01503.09702.95002.95002.95003,784
Jan 13, 20253.21703.21702.99202.99202.992013,083
Jan 10, 20253.12003.14803.08803.13203.1320419
Jan 9, 20253.26703.26703.16803.22203.222040
Jan 8, 20253.36203.36203.36203.36203.3620-
Jan 7, 20253.35103.47603.28403.36203.36201,448
Jan 6, 20253.31303.41403.31303.41403.414015,472
Jan 3, 20253.09503.25803.09503.25803.2580540
Jan 2, 20253.20803.40003.01603.05603.05603,338
Dec 30, 20243.26403.26403.26403.26403.2640-
Dec 27, 20243.30503.30903.23603.26403.2640828
Dec 23, 20243.44803.44803.30303.42203.4220411
Dec 20, 20243.38303.56003.31003.53603.53603,526
Dec 19, 20243.60903.62403.48403.48403.48402,388
Dec 18, 20243.63203.70503.61903.70503.7050992
Dec 17, 20243.67703.79103.60603.60603.60609,545
Dec 16, 20243.80503.82103.58803.71403.71403,478
Dec 13, 20243.90203.95003.67203.74803.74809,728
Dec 12, 20243.29803.72703.25203.72703.727020,337
Dec 11, 20243.10803.16803.08803.16803.168010,136
Dec 10, 20242.99802.99802.99802.99802.9980-
Dec 9, 20242.78102.99802.73602.99802.998020,169
Dec 6, 20242.54202.60602.52002.60602.606011,622
Dec 5, 20242.62902.67302.51602.57802.57802,150
Dec 4, 20242.61502.69002.60202.69002.69003,139
Dec 3, 20242.72702.72702.59302.59402.594011,432
Dec 2, 20242.84302.90702.71402.71402.71403,209
Nov 29, 20242.83702.84502.79302.84502.84506,721
Nov 28, 20242.93202.93202.93202.93202.9320-
Nov 27, 20242.81103.00302.76202.93202.932027,879
Nov 26, 20243.21103.27803.15703.27803.27802,619
Nov 25, 20243.04603.04603.04603.04603.0460-
Nov 22, 20243.05903.09003.01103.04603.04605,536
Nov 21, 20242.90703.05102.90703.05103.05102,314
Nov 20, 20242.88502.88602.81102.81102.81104,509
Nov 19, 20242.80302.83402.77602.83402.834010,359
Nov 18, 20242.83302.90202.77002.90202.90201,639
Nov 15, 20242.70702.79302.68002.79302.793010,683
Nov 14, 20243.18403.23103.03703.08003.080023,301
Nov 13, 20243.35003.50003.24903.41103.411016,735
Nov 12, 20243.38103.38103.16403.16403.16403,705
Nov 11, 20243.09303.25203.09303.25203.25201,207
Nov 8, 20243.15303.33703.08103.08903.08907,746
Nov 7, 20243.28803.36803.23003.23003.23007,001
Nov 6, 20243.23803.36503.18303.30403.304025,757
Nov 5, 20243.03503.15703.03503.15403.15406,276
Nov 4, 20243.07203.11603.07203.11603.116085
Nov 1, 20242.83803.03602.78703.02803.02806,141
Oct 31, 20242.77202.80402.72602.78602.78604,965
Oct 30, 20242.94402.97002.88902.88902.889014,800
Oct 29, 20243.04003.08402.92002.95302.95302,125
Oct 28, 20242.65703.04402.65703.04403.044049,730
Oct 25, 20242.68802.72902.68802.71202.71201,818
Oct 24, 20242.70502.71702.65602.65602.65601,571
Oct 23, 20242.75402.75402.65802.65802.65807
Oct 22, 20242.71702.74802.70202.71202.71201,460
Oct 21, 20242.80102.84602.71002.71002.7100416
Oct 18, 20242.80602.83702.73202.73202.73201,591
Oct 17, 20242.84802.92802.81902.82002.82004,031
Oct 16, 20242.74002.92802.74002.92802.928016,181
Oct 15, 20242.83602.83602.78702.82202.82201,115
Oct 14, 20242.79302.84802.79302.81602.81602,471
Oct 11, 20242.58302.71602.57902.71602.71601,649
Oct 10, 20242.77602.77602.64502.65102.65102,878
Oct 9, 20242.73702.82702.66102.82702.827011,817
Oct 8, 20242.75402.82502.66802.66802.668015,208
Oct 7, 20242.63402.83602.57002.67502.675035,654
Oct 4, 20242.50802.58102.50802.56102.56108,661
Oct 3, 20242.55902.58202.45202.50202.50201,612
Oct 2, 20242.43102.53002.36602.53002.53003,886
Oct 1, 20242.57602.58502.38002.38002.3800202
Sep 30, 20242.54502.59602.50702.53602.53607,674
Sep 27, 20242.43102.49302.39502.48402.484015,814
Sep 26, 20242.18302.24002.18302.24002.24002,372
Sep 25, 20242.18102.23102.17002.17102.171025,482
Sep 24, 20242.23202.31302.18402.18402.184016,717
Sep 23, 20242.33902.38702.27602.27602.276011,734
Sep 20, 20242.32502.32502.31502.31502.3150956
Sep 19, 20242.41702.43102.29802.29802.29806,944
Sep 18, 20242.31302.32402.31302.32402.3240150
Sep 17, 20242.18802.32402.18802.30802.308011,557
Sep 16, 20242.20702.22102.14302.16302.16302,665
Sep 13, 20242.11802.23402.11802.23402.23404,872
Sep 12, 20242.00802.06701.97552.06402.064012,859
Sep 11, 20241.74351.80201.74351.80201.80206,092
Sep 10, 20241.82701.83901.76851.76851.768510,605
Sep 9, 20241.71601.72801.64401.64401.64407,019
Sep 6, 20241.75651.76001.69001.69001.69001,828
Sep 5, 20241.74601.78601.71001.71001.710020,687
Sep 4, 20241.71451.85401.71451.81001.81006,962
Sep 3, 20241.89302.00201.78951.78951.789536,970
Sep 2, 20241.93101.95151.91451.93351.93351,586
Aug 30, 20242.12902.20601.88651.88651.886511,409
Aug 29, 20242.10802.16202.07902.14302.143010,977
Aug 28, 20242.21402.22302.06402.06402.06404,092
Aug 27, 20242.28502.30202.18002.19902.19908,508
Aug 26, 20242.33002.40502.31602.33902.339016,713
Aug 23, 20242.30402.40902.27302.40502.405055,905
Aug 22, 20242.28802.34002.26402.31002.31008,638
Aug 21, 20242.18302.21002.10602.20202.202025,500
Aug 20, 20242.36202.36502.25502.25502.255013,155
Aug 19, 20242.19702.28202.19702.28202.282076
Aug 16, 20242.31602.34902.25102.25102.251070,410
Aug 15, 20242.15702.28902.13202.28902.28901,651
Aug 14, 20242.31002.31002.18402.22002.22005,390
Aug 13, 20242.21902.26002.11902.25102.251033,580
Aug 12, 20242.25702.25702.11002.15402.15401,449
Aug 9, 20242.45502.56702.29302.31202.312012,238
Aug 8, 20242.43302.49802.40002.49802.49807,681
Aug 7, 20242.63602.69902.56402.62402.62401,662
Aug 6, 20242.71802.75102.47602.53602.536019,033
Aug 5, 20242.76602.76602.60302.67802.678011,094
Aug 2, 20243.13803.13802.87302.88702.88702,920
Aug 1, 20243.41203.41203.18603.18603.18601,954
Jul 31, 20243.36403.43703.33103.33803.338013,991
Jul 30, 20243.34903.35403.34903.35403.354020
Jul 29, 20243.61603.61603.61603.61603.6160-
Jul 26, 20243.70403.70403.60803.61603.6160580
Jul 25, 20243.51903.70803.51803.70803.70807,349
Jul 24, 20243.56603.64403.56603.64403.64402,724
Jul 23, 20243.48903.60003.47303.60003.60004,570
Jul 22, 20243.47603.47603.42703.42703.4270500
Jul 19, 20243.49203.49203.44503.47103.47101,576
Jul 18, 20243.63203.74303.63203.63703.6370169
Jul 17, 20243.75903.76803.62503.62503.62503,929
Jul 16, 20243.59103.68103.59103.68103.68101,600
Jul 15, 20243.69503.70203.48503.48503.48505,785
Jul 12, 20243.55203.63903.53603.53603.536010,504
Jul 11, 20243.16703.41803.16503.41803.41808,324
Jul 10, 20243.18503.18503.07703.08803.0880214
Jul 9, 20243.19503.19503.14403.15103.1510514
Jul 8, 20242.98602.98602.98602.98602.986051
Jul 5, 20242.78402.93002.78402.93002.93005,588
Jul 4, 20242.85002.85002.82302.84602.84601,578
Jul 3, 20242.77502.84302.74002.80802.80803,154
Jul 2, 20242.80102.80102.78602.80002.8000226
Jul 1, 20242.87902.87902.75902.75902.75908,206
Jun 28, 20242.90802.91102.77602.77602.77606,416
Jun 27, 20242.90902.98502.86402.86402.86402,387
Jun 26, 20242.94402.94402.91402.91702.91703,322
Jun 25, 20242.98002.98002.87202.87202.87202,138
Jun 24, 20243.32503.32503.22203.22203.22204,666
Jun 21, 20243.29303.34603.29303.34603.346011
Jun 20, 20243.35503.36203.26903.35603.35604,228
Jun 19, 20243.25303.31103.25303.31103.3110500
Jun 18, 20243.29003.34203.26503.26503.26505,201
Jun 17, 20243.30603.32903.26803.26803.26808,005
Jun 14, 20243.54503.54503.32403.33203.332010,294
Jun 13, 20243.70003.70003.66703.66703.66701,513
Jun 12, 20243.74603.84303.74603.84303.843019,723
Jun 11, 20243.72003.72803.64903.64903.64901,559
Jun 10, 20243.79803.79903.70403.73703.73705,276
Jun 7, 20244.12004.12003.93703.93803.93801,494
Jun 6, 20243.72504.24903.65904.24904.24904,671
Jun 5, 20243.67603.91203.48103.89503.895053,269
Jun 4, 20243.22503.24903.19403.19403.19405,271
Jun 3, 20243.29003.34503.26803.28403.28404,597
May 31, 20243.33403.33403.33403.33403.3340-
May 30, 20243.30803.36903.30403.36003.3600368
May 29, 20243.29803.29803.29803.29803.29801,000
May 28, 20243.26803.35203.26803.35203.352091
May 27, 20243.24003.24003.22503.22503.2250300
May 24, 20243.22003.22003.22003.22003.2200200
May 23, 20243.32903.32903.20503.22003.22004,034
May 22, 20243.35003.40303.35003.37403.374096
May 21, 20243.35303.39003.34203.36703.36702,930
May 20, 20243.36203.38403.34303.38403.38403,043
May 17, 20243.43503.46403.40803.46403.4640183
May 16, 20243.49103.53403.44503.46303.46303,242
May 15, 20243.70503.72203.49203.50003.50004,495
May 14, 20243.49103.80403.49103.80403.804010,901
May 13, 20243.40803.65203.40803.60003.60001,550
May 10, 20243.56603.60003.45003.45003.45003,204
May 9, 20243.51203.51203.51203.51203.5120-
May 8, 20243.43503.43503.41003.41003.4100150
May 7, 20243.47203.47503.37803.46803.46803,550
May 6, 20243.35003.42503.33703.35303.35302,508
May 3, 20243.33403.43003.29303.43003.43001,478
May 2, 20243.27603.33303.19203.24803.2480840
Apr 30, 20243.20403.20403.20403.20403.2040-
Apr 29, 20243.23603.30003.22203.22203.22201,051
Apr 26, 20243.21003.26003.21003.24403.24401,422
Apr 25, 20243.26803.26803.17703.17803.17801,250
Apr 24, 20243.26003.26003.22003.22003.22001,638
Apr 23, 20243.21903.36803.21703.35003.35001,935
Apr 22, 20243.30003.43003.27403.27403.27401,128
Apr 19, 20243.22203.32403.22003.32403.3240451
Apr 18, 20243.20603.27103.13903.27103.27107,254
Apr 17, 20243.23603.33303.21803.21803.21801,478
Apr 16, 20243.37803.39003.25103.29103.29106,517
Apr 15, 20243.53103.71903.39103.42603.426012,549
Apr 12, 20243.72803.72803.60003.60403.60401,735
Apr 11, 20243.76703.77803.68303.71203.712061
Apr 10, 20243.70403.71603.70403.71603.7160251
Apr 9, 20243.75003.77303.75003.77303.7730700
Apr 8, 20243.76503.76503.69903.76403.76402,868
Apr 5, 20243.78903.83803.70503.70503.70501,651
Apr 4, 20243.82003.95103.82003.91303.91309,575
Apr 3, 20243.83103.86503.83103.86503.8650400
Apr 2, 20244.06104.06104.05604.05604.056081
Mar 28, 20244.16204.18204.07404.18204.18201,100
Mar 27, 20243.90804.13603.90804.13604.13602,367
Mar 26, 20243.95604.00403.95604.00404.004050
Mar 25, 20244.05004.08604.00204.05604.05601,596
Mar 22, 20244.25804.27404.07204.07204.0720497
Mar 21, 20244.11804.29604.07004.29604.29601,875
Mar 20, 20243.92804.01603.92803.96403.964017
Mar 19, 20244.01404.01403.93203.94403.94408,491
Mar 18, 20244.17404.22004.09004.09004.09003,400
Mar 15, 20244.17804.18404.11604.18404.1840125
Mar 14, 20244.40204.40204.16604.16604.16606,811
Mar 13, 20244.38804.46604.37804.42204.42202,629
Mar 12, 20244.55204.55204.49604.49604.496040
Mar 11, 20244.66204.73404.58804.71004.71006,639
Mar 8, 20244.46404.63004.46404.56004.5600999
Mar 7, 20244.18204.33204.16604.30404.30401,554
Mar 6, 20244.07404.21204.05404.15604.15605,145
Mar 5, 20243.78604.25603.73404.25604.25604,926
Mar 4, 20243.92203.96403.75003.80803.80809,240
Mar 1, 20243.87603.99203.76403.99203.9920861
Feb 29, 20243.76603.83403.57003.76203.762010,467
Feb 28, 20244.22404.33403.53003.71203.712023,665
Feb 27, 20244.63004.63004.63004.63004.6300-
Feb 26, 20244.48804.63604.48204.63004.63002,450
Feb 23, 20244.61404.61404.50804.53604.5360707
Feb 22, 20244.74804.74804.68804.72804.728021
Feb 21, 20244.85604.87404.66604.68804.68807,979
Feb 20, 20245.07005.07004.82204.82204.82201,015
Feb 19, 20245.17505.17505.00005.00005.0000614
Feb 16, 20245.32005.32005.13505.17005.17002,427
Feb 15, 20245.04005.24005.04005.24005.24006,665
Feb 14, 20244.64004.81604.64004.81604.8160624
Feb 13, 20244.77604.87004.66004.66004.66001,110
Feb 12, 20244.58404.76404.58404.74404.74402,577
Feb 9, 20244.49404.59004.44404.54404.54409,445
Feb 8, 20244.46204.53604.46204.49604.49601,320
Feb 7, 20244.38004.51004.36804.39804.39801,257
Feb 6, 20244.22404.46404.22404.46404.46403,389
Feb 5, 20244.43004.46804.27204.27204.27201,577
Feb 2, 20244.52604.52604.37204.37604.37603,241
Feb 1, 20244.50804.56004.41204.46404.46401,077
Jan 31, 20244.55204.55204.55204.55204.5520-
Jan 30, 20244.80004.80004.80004.80004.8000-
Jan 29, 20244.70204.80004.65204.80004.80001,315
Jan 26, 20244.67604.71204.67604.71204.71201,081
Jan 25, 20244.59804.62404.57004.62404.62401,037
Jan 24, 20244.72404.72404.68604.68604.6860131
Jan 23, 20244.78404.90004.71004.74204.74204,455
Jan 22, 20244.44004.77604.44004.71204.71204,481
Jan 19, 20244.48804.50804.35404.35404.35401,378
Jan 18, 20244.35204.44804.35204.44804.44801,933
Jan 17, 20244.43204.43204.20404.25204.252012,001

Related Tickers

B1GR.DE BigRep SE
1.7400
0.00%
 
7HP.DE HP Inc.
31.74
+0.36%
 
MUB.DE Mühlbauer Holding AG
40.40
0.00%
 
12DA.DE Dell Technologies Inc.
107.66
+0.67%
 
JY0.DE ParTec AG
72.00
-1.37%
 
C3RY.DE Cherry SE
0.9630
+0.42%