Munich - Delayed Quote EUR

Sysco Corp (SYY.MU)

Compare
62.77
+0.05
+(0.08%)
At close: April 17 at 5:25:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202562.4262.7762.4262.7762.77-
Apr 16, 202561.9962.7261.9962.7262.72-
Apr 15, 202562.8763.4562.8763.4563.45-
Apr 14, 202561.8362.7861.8362.7862.78-
Apr 11, 202562.0662.0660.9460.9460.94-
Apr 10, 202564.4064.4061.8361.8361.83-
Apr 9, 202560.0561.0660.0561.0661.06-
Apr 8, 202564.0364.0363.9663.9663.96-
Apr 7, 202562.1662.7462.1662.7462.74-
Apr 4, 2025 0.443292 Dividend
Apr 4, 202567.0567.0566.1166.1166.11-
Apr 3, 202566.9067.8566.9067.8567.34-
Apr 2, 202569.4469.4468.9368.9368.41-
Apr 1, 202568.8169.0768.8169.0768.55-
Mar 31, 202568.0168.7168.0168.7168.19-
Mar 28, 202568.2168.2168.2168.2167.70-
Mar 27, 202567.3267.3267.3267.3266.81-
Mar 26, 202564.8766.8464.8766.8466.34-
Mar 25, 202565.7065.7064.7864.7864.29-
Mar 24, 202565.7865.7865.6165.6165.12-
Mar 21, 202565.3965.3965.3165.3164.82-
Mar 20, 202566.2566.2565.6665.6665.17-
Mar 19, 202567.8067.8065.6765.6765.18-
Mar 18, 202568.0868.0867.7367.7367.22-
Mar 17, 202566.7667.8766.7667.8767.36-
Mar 14, 202566.9466.9466.5666.5666.06-
Mar 13, 202567.3267.3266.4866.4865.98-
Mar 12, 202568.0568.0567.0367.0366.53-
Mar 11, 202571.2171.2167.9067.9067.39-
Mar 10, 202570.0471.5370.0471.5370.99-
Mar 7, 202568.9969.9068.9969.9069.37-
Mar 6, 202568.5668.5668.3768.3767.86-
Mar 5, 202570.4870.4868.7568.7568.23-
Mar 4, 202571.9472.3171.9472.3171.77-
Mar 3, 202572.3072.3071.9271.9271.38-
Feb 28, 202571.5671.8171.5671.8171.27-
Feb 27, 202570.6471.5070.6471.5070.96-
Feb 26, 202570.7470.7470.2370.2369.70-
Feb 25, 202569.9070.1869.9070.1869.65-
Feb 24, 202569.6569.9269.6569.9269.39-
Feb 21, 202567.5369.1167.5369.1168.59-
Feb 20, 202567.3067.3067.1467.1466.64-
Feb 19, 202566.6767.4766.6767.4766.96-
Feb 18, 202567.6867.6866.7966.7966.29-
Feb 17, 202567.5667.5667.3667.3666.85-
Feb 14, 202568.4668.4667.6067.6067.09-
Feb 13, 202567.0867.2467.0867.2466.73-
Feb 12, 202567.7467.7467.3867.3866.87-
Feb 11, 202567.8167.8167.6967.6967.18-
Feb 10, 202568.6668.6667.7767.7767.26-
Feb 7, 202568.3068.6568.3068.6568.13-
Feb 6, 202568.4868.6268.4868.6268.10-
Feb 5, 202568.1768.1767.6767.6767.16-
Feb 4, 202569.6169.6168.2068.2067.69-
Feb 3, 202569.8470.3769.8470.3769.84-
Jan 31, 202570.3770.3770.3770.3769.84-
Jan 30, 202568.9169.0368.9169.0368.51-
Jan 29, 202568.9468.9468.7668.7668.24-
Jan 28, 202573.0473.0469.2669.2668.74-
Jan 27, 202570.5772.2470.5772.2471.70-
Jan 24, 202570.0970.3570.0970.3569.82-
Jan 23, 202570.1570.4570.1570.4569.92-
Jan 22, 202570.2770.2770.0070.0069.47-
Jan 21, 202570.2670.2669.9569.9569.42-
Jan 20, 202570.5570.5569.9869.9869.45-
Jan 17, 202570.9071.1370.9071.1370.60-
Jan 16, 202571.6471.6470.4270.4269.89-
Jan 15, 202571.5171.8871.5171.8871.34-
Jan 14, 202571.6571.6571.1171.1170.58-
Jan 13, 202571.5672.0771.5672.0771.53-
Jan 10, 202572.2972.2971.9471.9471.40-
Jan 9, 202572.1972.1972.0172.0171.47-
Jan 8, 202571.7871.7871.6071.6071.06-
Jan 7, 202571.4671.5271.4671.5270.98-
Jan 6, 202572.7672.7672.2472.2471.70-
Jan 3, 2025 0.443292 Dividend
Jan 3, 202572.9472.9472.4072.4071.86-
Jan 2, 202573.5273.9073.5273.9072.84-
Dec 30, 202473.2173.2172.4072.4071.36-
Dec 27, 202473.8673.8673.4073.4072.35-
Dec 23, 202473.7673.7672.7472.7471.70-
Dec 20, 202473.3873.3872.9872.9871.93-
Dec 19, 202473.9573.9573.7173.7172.65-
Dec 18, 202473.9774.4773.9774.4773.40-
Dec 17, 202474.9674.9674.4474.4473.37-
Dec 16, 202475.7275.7275.4375.4374.35-
Dec 13, 202475.8675.8675.7575.7574.66-
Dec 12, 202475.9076.1575.9076.1575.06-
Dec 11, 202476.4076.5876.4076.5875.48-
Dec 10, 202476.6276.6376.6276.6375.53-
Dec 9, 202476.1176.2976.1176.2975.19-
Dec 6, 202476.8976.8976.4376.4375.33-
Dec 5, 202475.8976.2475.8976.2475.14-
Dec 4, 202475.3375.3875.3375.3874.30-
Dec 3, 202472.2974.1672.2974.1673.09-
Dec 2, 202472.3472.3472.2272.2271.18-
Nov 29, 202472.3072.4372.3072.4371.39-
Nov 28, 202472.3772.3772.1972.1971.15-
Nov 27, 202472.5572.6172.5572.6171.57-
Nov 26, 202472.8672.8672.5672.5671.52-
Nov 25, 202472.3673.3572.3673.3572.30-
Nov 22, 202471.3972.2771.3972.2771.23-
Nov 21, 202469.4970.5569.4970.5569.54-
Nov 20, 202470.0970.0969.4669.4668.46-
Nov 19, 202471.2171.2170.3570.3569.34-
Nov 18, 202470.8070.8070.0970.0969.08-
Nov 15, 202470.4570.6570.4570.6569.64-
Nov 14, 202472.2172.2171.6471.6470.61-
Nov 13, 202472.3272.3271.6871.6870.65-
Nov 12, 202472.8673.2072.8673.2072.15-
Nov 11, 202471.9472.9471.9472.9471.89-
Nov 8, 202470.9871.7870.9871.7870.75-
Nov 7, 202471.4371.4370.8070.8069.78-
Nov 6, 202469.7371.9869.7371.9870.95-
Nov 5, 202469.0169.0168.8568.8567.86-
Nov 4, 202468.5168.5968.5168.5967.60-
Nov 1, 202468.6168.7968.6168.7967.80-
Oct 31, 202467.8668.4467.8668.4467.46-
Oct 30, 202468.1768.1768.0668.0667.08-
Oct 29, 202469.5369.5368.4168.4167.43-
Oct 28, 202468.4169.1068.4169.1068.11-
Oct 25, 202468.3968.3967.9967.9967.01-
Oct 24, 202468.7068.7068.4468.4467.46-
Oct 23, 202468.8768.8768.6568.6567.66-
Oct 22, 202468.5868.5868.5768.5767.58-
Oct 21, 202469.1869.4569.1869.4568.45-
Oct 18, 202469.1569.1568.9568.9567.96-
Oct 17, 202469.3869.3869.2769.2768.27-
Oct 16, 202468.9868.9868.9268.9267.93-
Oct 15, 202468.7869.4868.7869.4868.48-
Oct 14, 202467.7468.6367.7468.6367.64-
Oct 11, 202467.1367.6667.1367.6666.69-
Oct 10, 202467.8167.8167.3367.3366.36-
Oct 9, 202468.2168.2668.2168.2667.28-
Oct 8, 202467.6867.9767.6867.9766.99-
Oct 7, 202468.3768.3767.5667.5666.59-
Oct 4, 2024 0.443292 Dividend
Oct 4, 202468.2968.3168.2968.3167.33-
Oct 3, 202469.7069.7069.2769.2767.77-
Oct 2, 202469.7169.8069.7169.8068.29-
Oct 1, 202469.6670.3469.6670.3468.82-
Sep 30, 202469.2069.2069.1869.1867.68-
Sep 27, 202469.4369.7669.4369.7668.25-
Sep 26, 202468.7468.7468.7468.7467.25-
Sep 25, 202467.7568.5767.7568.5767.09-
Sep 24, 202468.1868.1867.5467.5466.08-
Sep 23, 202467.1267.6567.1267.6566.19-
Sep 20, 202466.0366.5466.0366.5465.10-
Sep 19, 202467.0467.0465.9665.9664.53-
Sep 18, 202469.6569.6568.4268.4266.94-
Sep 17, 202468.9469.9468.9469.9468.43-
Sep 16, 202468.6369.4368.6369.4367.93-
Sep 13, 202469.0769.0768.7768.7767.28-
Sep 12, 202468.9868.9868.9268.9267.43-
Sep 11, 202470.4070.4069.1069.1067.61-
Sep 10, 202470.5370.8670.5370.8669.33-
Sep 9, 202470.7970.7970.6170.6169.08-
Sep 6, 202470.7270.7270.4070.4068.88-
Sep 5, 202470.6670.6669.9569.9568.44-
Sep 4, 202470.2370.2970.2370.2968.77-
Sep 3, 202470.1570.8870.1570.8869.35-
Sep 2, 202470.1970.1969.9469.9468.43-
Aug 30, 202469.7169.7769.7169.7768.26-
Aug 29, 202468.6869.4368.6869.4367.93-
Aug 28, 202468.0968.6068.0968.6067.12-
Aug 27, 202468.3468.3468.1868.1866.71-
Aug 26, 202468.6468.8268.6468.8267.33-
Aug 23, 202469.5069.5068.5268.5267.04-
Aug 22, 202468.8768.8768.8768.8767.38-
Aug 21, 202468.5568.5568.5568.5567.07-
Aug 20, 202469.0969.8369.0969.6568.1437
Aug 19, 202468.9468.9468.9468.9467.45-
Aug 16, 202468.7568.7568.7568.7567.26-
Aug 15, 202468.8468.8468.8468.8467.35-
Aug 14, 202468.2868.2868.2868.2866.80-
Aug 13, 202468.5568.5568.5568.5567.07-
Aug 12, 202468.7768.7768.7768.7767.28-
Aug 9, 202468.8668.8668.8668.8667.37-
Aug 8, 202468.4068.4068.4068.4066.92-
Aug 7, 202469.0369.0369.0369.0367.54-
Aug 6, 202468.4668.4668.4668.4666.98-
Aug 5, 202469.1369.1369.1369.1367.64-
Aug 2, 202469.4169.4169.4169.4167.91-
Aug 1, 202470.5370.5370.5370.5369.00-
Jul 31, 202470.2970.2970.2970.2968.77-
Jul 30, 202467.3967.3967.3967.3965.93-
Jul 29, 202467.0067.0067.0067.0065.55-
Jul 26, 202466.2966.2966.2966.2964.86-
Jul 25, 202465.4565.4565.4565.4564.03-
Jul 24, 202466.9566.9566.9566.9565.50-
Jul 23, 202467.1967.1967.1967.1965.74-
Jul 22, 202467.3267.3267.3267.3265.86-
Jul 19, 202467.9967.9967.9967.9966.52-
Jul 18, 202468.3568.3568.3568.3566.87-
Jul 17, 202466.4766.4766.4766.4765.03-
Jul 16, 202465.6765.6765.6765.6764.25-
Jul 15, 202466.0566.0566.0566.0564.62-
Jul 12, 202465.7565.7565.7565.7564.33-
Jul 11, 202463.9363.9363.9363.9362.55-
Jul 10, 202463.7863.7863.7863.7862.40-
Jul 9, 202464.0964.0964.0964.0962.70-
Jul 8, 202463.9563.9563.9563.9562.57-
Jul 5, 2024 0.443292 Dividend
Jul 5, 202464.0264.0264.0264.0262.64-
Jul 4, 202464.6264.6264.6264.6262.72-
Jul 3, 202465.3665.3665.3665.3663.44-
Jul 2, 202464.8864.8864.8864.8862.98-
Jul 1, 202466.1666.1666.1666.1664.22-
Jun 28, 202467.3867.3867.3867.3865.40-
Jun 27, 202467.1667.1667.1667.1665.19-
Jun 26, 202469.2169.2169.2169.2167.18-
Jun 25, 202469.2169.2169.2169.2167.18-
Jun 24, 202468.0368.0368.0368.0366.03-
Jun 21, 202467.5667.5667.5667.5665.58-
Jun 20, 202467.3267.3267.3267.3265.34-
Jun 19, 202467.3067.3067.3067.3065.33-
Jun 18, 202467.7767.7767.7767.7765.78-
Jun 17, 202465.7065.7065.7065.7063.77-
Jun 14, 202465.0465.0465.0465.0463.13-
Jun 13, 202465.5665.5665.5665.5663.64-
Jun 12, 202466.5066.5066.5066.5064.55-
Jun 11, 202466.6966.6966.6966.6964.73-
Jun 10, 202467.2567.2567.2567.2565.28-
Jun 7, 202466.4766.4766.4766.4764.52-
Jun 6, 202466.0066.0066.0066.0064.06-
Jun 5, 202466.6666.6666.6666.6664.70-
Jun 4, 202466.7566.7566.7566.7564.79-
Jun 3, 202466.9466.9466.9466.9464.98-
May 31, 202465.8465.8465.8465.8463.91-
May 30, 202465.0465.0465.0465.0463.13-
May 29, 202466.1766.1766.1766.1764.23-
May 28, 202466.8066.8066.8066.8064.84-
May 27, 202466.9066.9066.9066.9064.94-
May 24, 202467.1167.1167.1167.1165.14-
May 23, 202466.9666.9666.9666.9665.00-
May 22, 202469.0269.0269.0269.0266.99-
May 21, 202468.6668.6668.6668.6666.65-
May 20, 202469.4769.4769.4769.4767.43-
May 17, 202469.8469.8469.8469.8467.79-
May 16, 202469.4669.4669.4669.4667.42-
May 15, 202469.8069.8069.8069.8067.75-
May 14, 202469.7269.7269.7269.7267.67-
May 13, 202470.4070.4070.4070.4068.33-
May 10, 202469.6369.6369.6369.6367.59-
May 9, 202469.0569.0569.0569.0567.02-
May 8, 202470.1270.1270.1270.1268.06-
May 7, 202469.7669.7669.7669.7667.71-
May 6, 202469.7469.7469.7469.7467.69-
May 3, 202469.2469.2469.2469.2467.21-
May 2, 202467.7967.7967.7967.7965.80-
Apr 30, 202471.7371.7371.7371.7369.63-
Apr 29, 202471.7171.7171.7171.7169.61-
Apr 26, 202471.6671.6671.6671.6669.56-
Apr 25, 202471.6471.6471.6471.6469.54-
Apr 24, 202471.6671.6671.6671.6669.56-
Apr 23, 202472.1872.1872.1872.1870.06-
Apr 22, 202471.7771.7771.7771.7769.66-
Apr 19, 202470.2470.2470.2470.2468.18-
Apr 18, 202470.4470.4470.4470.4468.37-
Apr 17, 202471.1271.1271.1271.1269.03-