Berlin - Delayed Quote EUR

Sysco Corp (SYY.BE)

Compare
63.16
+1.16
+(1.87%)
At close: April 17 at 9:52:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202562.7563.6162.0263.1663.16-
Apr 16, 202562.2162.9962.0062.0062.00-
Apr 15, 202563.1463.8062.8563.2263.22-
Apr 14, 202562.1463.3061.9763.3063.30-
Apr 11, 202562.5462.5460.6162.3662.36-
Apr 10, 202564.6964.7161.3762.2762.27-
Apr 9, 202560.6764.8260.6764.8264.82-
Apr 8, 202564.2965.2561.8161.8161.81-
Apr 7, 202560.9064.3560.9063.3763.37-
Apr 4, 2025 0.443292 Dividend
Apr 4, 202567.4067.9165.3265.3265.32-
Apr 3, 202567.2568.9365.9068.6468.13-
Apr 2, 202569.8170.0669.2469.5168.99-
Apr 1, 202569.2469.8869.1069.8869.36-
Mar 31, 202568.3769.4968.1569.4068.88-
Mar 28, 202568.5868.6568.1068.4667.95-
Mar 27, 202567.7168.6467.0068.5768.06-
Mar 26, 202565.1867.6765.0567.6767.17-
Mar 25, 202566.0366.0865.1465.2064.72-
Mar 24, 202566.0166.4565.5366.0465.55-
Mar 21, 202565.6965.7365.1565.7365.24-
Mar 20, 202566.6166.7565.5965.5965.10-
Mar 19, 202568.1568.3465.6866.4165.92-
Mar 18, 202568.4868.5967.9767.9767.46-
Mar 17, 202567.0268.6366.9668.5067.99-
Mar 14, 202567.2367.3166.4767.3166.81-
Mar 13, 202567.5267.9266.7766.9766.47-
Mar 12, 202568.4068.6867.0467.6067.10-
Mar 11, 202571.1571.1568.1868.2267.71-
Mar 10, 202570.3272.1969.7271.6571.12-
Mar 7, 202569.4170.8169.0570.4469.92-
Mar 6, 202568.9169.7067.9969.7069.18-
Mar 5, 202570.7670.7668.8968.8968.38-
Mar 4, 202572.1873.1570.7470.7470.21-
Mar 3, 202572.7272.7672.1072.1871.64-
Feb 28, 202571.9372.8671.9172.6872.14-
Feb 27, 202570.9872.0670.9771.7671.23-
Feb 26, 202570.5071.2070.3770.7870.2520
Feb 25, 202570.3770.7870.0970.7170.18-
Feb 24, 202569.8070.4969.7270.4069.88-
Feb 21, 202567.8669.9367.8069.9369.41-
Feb 20, 202567.6268.0867.2667.3666.86-
Feb 19, 202567.0368.0666.9267.8667.36-
Feb 18, 202568.0068.5367.0867.1866.68-
Feb 17, 202567.8667.9467.8367.9167.41-
Feb 14, 202568.7668.7667.7667.7667.26-
Feb 13, 202567.3868.7167.2568.5768.06-
Feb 12, 202568.0768.0767.4367.4366.93-
Feb 11, 202568.1468.2867.6968.0967.58-
Feb 10, 202569.0669.1767.9968.0067.49-
Feb 7, 202568.6469.0768.4968.9068.39-
Feb 6, 202568.8369.3768.5368.5868.07-
Feb 5, 202568.5368.6367.9568.6368.12-
Feb 4, 202569.9670.0468.3668.7968.28-
Feb 3, 202570.5071.0170.2470.4469.92-
Jan 31, 202570.7471.2470.0370.3069.78-
Jan 30, 202569.2670.4068.9170.4069.88-
Jan 29, 202569.2970.0069.1669.1668.65-
Jan 28, 202573.4574.0068.9869.3968.87-
Jan 27, 202570.8273.2670.8273.0372.49-
Jan 24, 202570.3971.1870.2271.1870.65-
Jan 23, 202570.5070.9970.4270.6070.08-
Jan 22, 202570.6070.6670.2070.4569.9330
Jan 21, 202570.5971.0570.1070.5069.98-
Jan 20, 202570.9570.9570.3570.3569.83-
Jan 17, 202571.2671.6670.9471.0870.55-
Jan 16, 202572.0072.1870.6671.0970.56-
Jan 15, 202571.8672.4871.8072.0871.54-
Jan 14, 202571.9972.2171.5271.9771.44-
Jan 13, 202571.9272.4671.7172.2471.70-
Jan 10, 202572.6772.8971.8771.8771.34-
Jan 9, 202572.5772.6772.5072.6272.08-
Jan 8, 202572.1772.5471.6972.5472.00-
Jan 7, 202571.8272.6771.6072.1371.59-
Jan 6, 202573.1873.1871.8871.8871.35-
Jan 3, 2025 0.443292 Dividend
Jan 3, 202573.2373.3472.8673.3172.77-
Jan 2, 202573.8974.5773.8273.8772.81-
Dec 30, 202473.5773.6172.7672.7671.72-
Dec 27, 202474.2174.2973.5873.9072.84-
Dec 23, 202474.1374.1373.1873.8872.82-
Dec 20, 202473.7673.8973.1973.8172.76-
Dec 19, 202474.2974.5973.7474.2473.18-
Dec 18, 202474.3974.9674.3974.5173.45-
Dec 17, 202475.3475.4674.4174.6073.53-
Dec 16, 202476.1276.4175.5375.5374.45-
Dec 13, 202476.2176.3375.6775.8974.81-
Dec 12, 202476.3076.7476.2076.2575.16-
Dec 11, 202476.7777.2076.7176.7575.65-
Dec 10, 202477.0377.2676.1876.8275.72-
Dec 9, 202476.4977.2676.2877.0775.97-
Dec 6, 202477.2877.2876.3376.3375.24-
Dec 5, 202476.2277.0475.6077.0375.93-
Dec 4, 202475.6776.3075.4176.0874.99-
Dec 3, 202472.6775.5872.4875.5874.50-
Dec 2, 202472.8073.0072.3672.6471.60-
Nov 29, 202472.6472.9872.4672.4671.43-
Nov 28, 202472.7572.8572.7272.8171.77-
Nov 27, 202472.9373.2072.4372.6271.58-
Nov 26, 202473.2173.2972.7872.9771.93-
Nov 25, 202473.0673.6272.5773.2172.16-
Nov 22, 202471.7472.8171.7272.8171.77-
Nov 21, 202469.8671.8569.7871.8570.82-
Nov 20, 202470.4470.6669.8269.8868.88-
Nov 19, 202471.6971.6970.2370.2369.23-
Nov 18, 202471.1471.4470.4471.4470.42-
Nov 15, 202470.7971.6470.6670.9969.98-
Nov 14, 202472.5673.0871.4371.4370.41-
Nov 13, 202472.6972.8272.1572.6271.58-
Nov 12, 202473.1773.6572.9272.9271.88-
Nov 11, 202472.3073.5472.3073.1872.13-
Nov 8, 202471.3272.4471.2572.3271.29-
Nov 7, 202471.7271.7470.7071.3970.37-
Nov 6, 202470.0872.6170.0871.7670.74-
Nov 5, 202469.3669.8068.9769.7168.71-
Nov 4, 202468.8769.3168.8169.3168.32-
Nov 1, 202468.9369.3868.9369.2368.24-
Oct 31, 202468.2269.2567.9768.9167.93-
Oct 30, 202468.5568.6467.9068.4267.44-
Oct 29, 202469.8370.3567.9668.5967.61-
Oct 28, 202468.8169.5368.4969.4568.46-
Oct 25, 202468.7269.0468.4068.5567.57-
Oct 24, 202469.0469.1668.3968.6967.71-
Oct 23, 202469.2269.5268.9068.9767.98-
Oct 22, 202468.9669.3168.7769.3168.32-
Oct 21, 202469.5469.9369.1869.1868.19-
Oct 18, 202469.5069.6469.2469.4068.41-
Oct 17, 202469.7470.0369.5169.6268.63-
Oct 16, 202469.3370.0069.0469.8368.83-
Oct 15, 202469.1370.0368.8869.4868.49-
Oct 14, 202468.0869.3867.2869.3868.39-
Oct 11, 202467.4668.2867.3268.0567.08-
Oct 10, 202468.1568.2167.4067.4566.49-
Oct 9, 202468.5568.9168.1268.2667.29-
Oct 8, 202468.0168.6367.6968.6367.65-
Oct 7, 202468.7168.7167.9568.2967.31-
Oct 4, 2024 0.443292 Dividend
Oct 4, 202468.6469.3468.6268.7167.73-
Oct 3, 202470.0570.1669.2969.2967.80-
Oct 2, 202470.0370.3669.9670.2868.77-
Oct 1, 202470.0471.0070.0070.4268.90-
Sep 30, 202469.5669.9469.0569.9468.43-
Sep 27, 202469.7770.1869.2469.6468.14-
Sep 26, 202469.0469.6569.0469.6568.15-
Sep 25, 202468.0669.0768.0569.0767.58-
Sep 24, 202468.5168.6067.8368.5567.07-
Sep 23, 202467.4868.5567.4268.5567.07-
Sep 20, 202466.3467.4066.2867.4065.95-
Sep 19, 202467.4267.4266.1666.3464.91-
Sep 18, 202470.0270.4666.9766.9965.55-
Sep 17, 202469.2670.2569.2669.9768.46-
Sep 16, 202468.9669.9768.8169.5568.05-
Sep 13, 202469.4569.5468.4768.4767.00-
Sep 12, 202469.3169.4768.8969.1967.70-
Sep 11, 202470.7770.9269.4569.4667.96-
Sep 10, 202470.9171.4570.8670.9869.45-
Sep 9, 202471.1471.5971.0871.3269.78-
Sep 6, 202471.0671.8170.7671.0969.56-
Sep 5, 202471.0271.1370.3271.0869.55-
Sep 4, 202470.5471.3570.4470.7269.20-
Sep 3, 202470.5171.4370.4271.0169.48-
Sep 2, 202470.4870.7770.2970.5569.03-
Aug 30, 202470.0770.5470.0070.5269.00-
Aug 29, 202469.0170.1169.0170.1168.60-
Aug 28, 202468.3869.2168.3668.7667.28-
Aug 27, 202468.6868.9268.3768.3766.90-
Aug 26, 202468.9869.5468.9869.1467.65-
Aug 23, 202469.8269.8968.8768.8767.39-
Aug 22, 202469.1869.6369.1869.6368.13-
Aug 21, 202468.9269.3768.8268.8267.34-
Aug 20, 202469.4569.7268.9868.9867.49-
Aug 19, 202469.2869.6069.1469.1867.69-
Aug 16, 202469.0969.5668.8069.3867.89-
Aug 15, 202469.1969.8768.5368.8267.34-
Aug 14, 202468.6069.0368.3768.9267.44-
Aug 13, 202468.9069.0968.0868.0966.62-
Aug 12, 202469.1469.2868.6268.6267.14-
Aug 9, 202469.2169.6568.7769.1367.64-
Aug 8, 202468.7469.8968.4269.6468.14-
Aug 7, 202469.3069.6969.1269.1467.65-
Aug 6, 202468.8069.7168.4169.6468.14-
Aug 5, 202469.5269.9968.0668.0966.62-
Aug 2, 202469.8370.0868.9369.7868.28-
Aug 1, 202470.8671.5570.1670.1668.65-
Jul 31, 202470.6971.0470.4570.9769.44-
Jul 30, 202467.6970.6867.6470.6869.16-
Jul 29, 202467.3467.8567.0567.8566.39-
Jul 26, 202466.6867.5266.5667.3765.92-
Jul 25, 202465.7466.6965.5466.3764.94-
Jul 24, 202467.3168.0665.4666.0464.62-
Jul 23, 202467.4767.9267.4767.8266.36-
Jul 22, 202467.6367.7767.3767.3765.92-
Jul 19, 202468.3168.3167.5967.7366.27-
Jul 18, 202468.7069.2968.5468.9267.44-
Jul 17, 202466.8168.7466.4368.4466.97-
Jul 16, 202466.0166.8865.8166.8865.44-
Jul 15, 202466.3766.4665.8766.1164.69-
Jul 12, 202466.0666.3365.8866.1464.72-
Jul 11, 202464.2666.1564.0466.1564.73-
Jul 10, 202464.1164.2363.8763.9962.61-
Jul 9, 202464.4264.6064.1264.1262.74-
Jul 8, 202464.2764.6664.0964.2462.86-
Jul 5, 2024 0.443292 Dividend
Jul 5, 202464.3264.3563.9964.2462.86-
Jul 4, 202464.9565.0464.8364.8462.94-
Jul 3, 202465.6665.8364.9564.9563.059
Jul 2, 202465.2065.6564.9665.6563.73-
Jul 1, 202466.3966.5765.5165.5163.59-
Jun 28, 202467.7367.7966.6866.8864.92-
Jun 27, 202467.4767.7067.2867.3165.34-
Jun 26, 202469.5669.7067.7767.7865.80-
Jun 25, 202469.5869.6869.3369.5867.55-
Jun 24, 202468.3669.5568.3069.5567.52-
Jun 21, 202467.9168.6067.9067.9065.92-
Jun 20, 202467.6568.3567.6568.1066.11-
Jun 19, 202467.6367.6367.2867.5165.54-
Jun 18, 202468.1368.4667.6167.8765.89-
Jun 17, 202466.0868.2165.8168.2166.22-
Jun 14, 202465.6666.1165.5666.1064.17-
Jun 13, 202465.8965.9465.4365.6963.77-
Jun 12, 202466.8266.8365.8365.9364.00-
Jun 11, 202466.9967.2266.7966.7964.84-
Jun 10, 202467.5167.5266.9667.1865.22-
Jun 7, 202466.8067.4166.6567.4165.44-
Jun 6, 202465.7266.8765.7266.7464.79-
Jun 5, 202467.0067.0566.3266.4864.54-
Jun 4, 202467.0867.1866.7867.1665.20-
Jun 3, 202467.2667.2666.7567.1665.20-
May 31, 202466.2066.4065.9766.4064.46-
May 30, 202465.3766.2565.3266.1464.21-
May 29, 202466.5667.0166.1266.4664.52-
May 28, 202467.1268.0666.4166.7464.79-
May 27, 202467.2067.2967.1367.2965.32-
May 24, 202467.4567.4566.5667.1665.20-
May 23, 202467.2567.9866.7267.3565.38-
May 22, 202469.3970.3267.3967.5765.59-
May 21, 202469.0169.5068.9269.1467.12-
May 20, 202469.8270.0269.2369.2367.21-
May 17, 202470.1970.3969.6669.6867.64-
May 16, 202469.8170.6669.8170.1568.10-
May 15, 202470.1370.1369.6169.7967.75-
May 14, 202470.0670.2369.9170.1668.11-
May 13, 202470.7770.9070.1770.1768.12100
May 10, 202469.9970.4669.6770.3468.28-
May 9, 202469.3969.7969.2969.6067.57-
May 8, 202470.4770.9369.4469.4467.41-
May 7, 202470.1270.4770.0870.4768.41-
May 6, 202470.2770.3269.6969.7067.66-
May 3, 202469.5670.0968.7470.0968.04-
May 2, 202468.1269.4768.1269.2867.25-
Apr 30, 202472.1272.1269.5870.1968.14-
Apr 29, 202472.0672.6871.7072.0969.9840
Apr 26, 202471.9672.4471.6371.8569.75-
Apr 25, 202472.0272.3971.4871.4869.39-
Apr 24, 202472.0172.3571.7772.3570.23-
Apr 23, 202472.6072.7871.8871.9569.85-
Apr 22, 202472.1372.8672.1372.8670.73-
Apr 19, 202470.6871.7170.1271.7169.61-
Apr 18, 202470.8171.3070.7171.0068.92-
Apr 17, 202471.4371.5570.3070.3568.29-