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

Stuttgart - Delayed Quote EUR

Sysco Corp (SYY.SG)

62.47
-0.01
(-0.02%)
At close: May 2 at 9:26:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202561.5762.4761.5762.4762.47-
Apr 30, 202561.1962.4861.1962.4862.48-
Apr 29, 202561.5861.5861.4961.4961.49-
Apr 28, 202561.8261.8261.8261.8261.82-
Apr 25, 202563.9863.9862.0962.1362.13-
Apr 24, 202563.7763.9463.4063.4163.41-
Apr 23, 202564.8364.8363.5963.9463.94-
Apr 22, 202561.5661.5661.5661.5661.56-
Apr 17, 202562.4363.0262.4363.0263.02-
Apr 16, 202561.9061.9061.6661.6661.66-
Apr 15, 202562.8863.1562.8863.1563.15-
Apr 14, 202561.8963.0661.8963.0663.06-
Apr 11, 202562.1662.1662.1262.1262.12-
Apr 10, 202564.3864.3864.3864.3864.38-
Apr 9, 202560.5460.5460.5460.5460.54-
Apr 8, 202564.0464.0461.8261.9661.96-
Apr 7, 202562.6562.7262.6562.7262.72145
Apr 4, 2025 0.451197 Dividend
Apr 4, 202567.0967.0964.9964.9964.99-
Apr 3, 202566.9168.8066.9168.3567.84250
Apr 2, 202569.4469.4469.1269.1368.61-
Apr 1, 202568.8969.3568.8969.2668.74-
Mar 31, 202568.0369.2568.0369.2568.73-
Mar 28, 202568.3268.3268.3268.3267.81-
Mar 27, 202567.4667.4667.4667.4666.96-
Mar 26, 202565.0465.0465.0465.0464.55-
Mar 25, 202565.8265.8265.8265.8265.33-
Mar 24, 202565.8965.8965.8965.8965.40-
Mar 21, 202565.5065.5065.5065.5065.01-
Mar 20, 202566.4166.4166.4166.4165.91-
Mar 19, 202567.9267.9267.9267.9267.41-
Mar 18, 202568.2168.2168.2168.2167.70-
Mar 17, 202566.8266.8266.8266.8266.32-
Mar 14, 202567.0467.0666.9167.0666.56-
Mar 13, 202567.4467.4466.7766.7766.27100
Mar 12, 202571.3971.3967.3767.8267.31-
Mar 11, 202571.3971.3971.3971.3970.86-
Mar 10, 202570.0571.8770.0570.8770.34-
Mar 7, 202569.1069.1069.1069.1068.58-
Mar 6, 202568.5769.5468.5769.5469.02-
Mar 5, 202570.4970.4968.7168.7168.20-
Mar 4, 202571.9571.9570.5370.5370.00-
Mar 3, 202572.3872.3872.0272.0271.48-
Feb 28, 202571.5271.5271.5271.5270.99-
Feb 27, 202570.6571.7170.6571.7171.17-
Feb 26, 202569.9770.9169.9770.9170.38-
Feb 25, 202569.9770.3869.9770.3869.85-
Feb 24, 202569.5770.2769.5770.2769.7525
Feb 21, 202567.5669.6967.5669.6969.1720
Feb 20, 202567.3567.3567.1467.2766.77-
Feb 19, 202566.7167.8966.7167.8967.3850
Feb 18, 202567.6867.6866.8766.9766.47-
Feb 17, 202567.6167.6167.5767.6067.10-
Feb 14, 202568.4468.7968.4468.7968.2830
Feb 13, 202567.0968.6267.0968.4567.94-
Feb 12, 202567.7567.7567.1367.1366.63-
Feb 11, 202568.0168.0167.9767.9767.46-
Feb 10, 202568.6668.6667.7667.7667.25-
Feb 7, 202568.2968.7168.2968.6768.16-
Feb 6, 202568.5269.2168.2268.3867.8740
Feb 5, 202568.2368.3268.0868.3267.81-
Feb 4, 202569.6469.6468.5268.5768.06-
Feb 3, 202569.9670.6069.9670.2669.74-
Jan 31, 202570.3870.3869.9769.9769.45-
Jan 30, 202569.0070.1869.0070.1869.66-
Jan 29, 202569.0069.1169.0069.1168.59-
Jan 28, 202570.5173.1070.5173.0372.49129
Jan 27, 202570.5173.1070.5173.1072.55129
Jan 24, 202570.1070.7170.1070.5570.0220
Jan 23, 202570.1570.5870.1570.3669.831
Jan 22, 202570.2970.3470.2570.2569.73-
Jan 21, 202570.2770.2770.1170.1169.59-
Jan 20, 202570.5570.5570.0170.0669.54-
Jan 17, 202570.9070.9070.9070.9070.37-
Jan 16, 202571.6771.6770.5570.5970.06-
Jan 15, 202571.5272.1571.5272.1571.61-
Jan 14, 202571.6372.4071.4071.7471.207
Jan 13, 202571.5572.1271.5572.0871.54-
Jan 10, 202572.3072.3071.6271.6271.09-
Jan 9, 202572.2072.2072.2072.2071.66-
Jan 8, 202571.7871.7871.7871.7871.24-
Jan 7, 202571.4871.4871.4871.4870.95-
Jan 6, 202573.4673.4673.4673.4672.9195
Jan 3, 2025 0.451197 Dividend
Jan 3, 202572.8573.5372.8573.0972.5415
Jan 2, 202573.5573.7773.5573.7772.71-
Dec 30, 202473.1973.1973.1973.1972.14-
Dec 27, 202473.8974.4473.8974.2373.17260
Dec 23, 202474.4474.4473.6973.6972.6350
Dec 20, 202473.4173.4173.4173.4172.36-
Dec 19, 202473.9073.9073.9073.9072.84-
Dec 18, 202474.0274.0274.0274.0272.96-
Dec 17, 202475.0175.0174.0874.0873.02-
Dec 16, 202475.7475.7475.3375.3374.25-
Dec 13, 202475.8875.8875.7375.7374.65-
Dec 12, 202475.8176.7175.8176.1075.01131
Dec 11, 202476.4176.7876.4176.5275.42-
Dec 10, 202476.6476.8876.6476.8875.78-
Dec 9, 202476.1276.1276.1276.1275.03-
Dec 6, 202476.9176.9176.1476.1475.0542
Dec 5, 202475.9776.6975.9776.6975.59-
Dec 4, 202475.4276.1675.4276.1675.0730
Dec 3, 202472.2975.4072.2975.4074.32-
Dec 2, 202472.9772.9772.3772.3771.33100
Nov 29, 202472.2872.2872.2872.2871.24-
Nov 28, 202472.3772.4572.3772.4571.41-
Nov 27, 202472.5672.5672.3972.3971.35-
Nov 26, 202473.0373.0372.5372.5371.49-
Nov 25, 202473.0173.0173.0173.0171.96-
Nov 22, 202471.4072.4271.4072.4271.38-
Nov 21, 202469.5071.5369.5071.5370.5118
Nov 20, 202470.1070.1069.6369.6368.63-
Nov 19, 202471.2571.2571.2571.2570.23-
Nov 18, 202470.7771.2770.7771.2770.2542
Nov 15, 202470.5171.0270.5170.9569.93-
Nov 14, 202472.2272.2271.2671.2870.26-
Nov 13, 202472.4172.4172.3072.3071.26-
Nov 12, 202473.5873.5872.9672.9671.9127
Nov 11, 202472.0272.8572.0272.8571.81-
Nov 8, 202470.9772.2670.9772.2671.22-
Nov 7, 202471.3571.3971.0571.3970.37600
Nov 6, 202470.0072.1570.0071.7670.7320
Nov 5, 202469.0069.5669.0069.5268.52-
Nov 4, 202468.5169.0568.5169.0568.06-
Nov 1, 202468.7569.0968.7569.0968.10-
Oct 31, 202468.0368.8168.0368.8167.82-
Oct 30, 202468.3068.3468.3068.3467.36-
Oct 29, 202469.5269.5267.2967.3266.36225
Oct 28, 202468.4769.1868.4769.1868.19-
Oct 25, 202468.3868.3868.2568.2567.27-
Oct 24, 202468.7468.7468.4868.4867.50-
Oct 23, 202468.8668.8868.8668.8867.89-
Oct 22, 202468.5869.1168.5869.0968.10-
Oct 21, 202469.2569.2569.0769.0768.08-
Oct 18, 202469.1669.1669.0769.0768.08-
Oct 17, 202469.3969.4969.3969.4968.49-
Oct 16, 202469.0469.8169.0469.6468.64-
Oct 15, 202468.7969.7468.7969.7468.74-
Oct 14, 202467.7167.7167.7167.7166.74-
Oct 11, 202467.1368.0867.1368.0867.10-
Oct 10, 202467.8067.8067.2567.2566.29-
Oct 9, 202468.2368.6867.9468.0867.10-
Oct 8, 202467.6868.3667.6868.3667.38-
Oct 7, 202468.3668.3667.9467.9466.97-
Oct 4, 2024 0.451197 Dividend
Oct 4, 202468.2968.5968.2968.4767.49-
Oct 3, 202469.7070.2469.0969.0967.6064
Oct 2, 202470.0170.0170.0170.0168.50-
Oct 1, 202469.6770.0269.6770.0268.51-
Sep 30, 202469.2369.9969.2369.9968.48-
Sep 27, 202469.5969.5969.4369.4367.93-
Sep 26, 202468.7669.2968.7669.2967.79-
Sep 25, 202467.7168.7867.7168.7867.29-
Sep 24, 202468.1968.3267.9968.0666.59-
Sep 23, 202467.0968.3867.0968.2366.76-
Sep 20, 202466.0466.7966.0466.7965.35-
Sep 19, 202467.0467.0466.0166.2264.79-
Sep 18, 202469.6869.6867.0767.0765.62-
Sep 17, 202468.9769.9668.9769.8668.35-
Sep 16, 202468.6769.7468.6769.2567.75-
Sep 13, 202469.1369.1368.4768.4766.99-
Sep 12, 202468.9969.1668.9969.1667.67-
Sep 11, 202470.3970.3969.3269.3267.82-
Sep 10, 202470.5471.0370.5471.0369.50-
Sep 9, 202470.8170.9670.8170.9669.43-
Sep 6, 202470.7570.8970.7270.7269.19-
Sep 5, 202470.7070.9070.7070.7469.21-
Sep 4, 202470.2770.5270.2770.5269.00-
Sep 3, 202470.1670.5970.1670.5969.07-
Sep 2, 202470.1570.1570.1570.1568.63-
Aug 30, 202469.7369.7369.7369.7368.22-
Aug 29, 202468.6969.7868.6969.7868.27-
Aug 28, 202468.0568.8168.0568.4867.00-
Aug 27, 202468.3668.3867.9567.9866.51-
Aug 26, 202469.3469.3468.7568.7567.2750
Aug 23, 202469.5669.5668.6468.6467.16-
Aug 22, 202468.8669.2268.8668.8667.37-
Aug 21, 202468.5568.8268.5568.8267.33-
Aug 20, 202469.0969.0969.0969.0967.60-
Aug 19, 202469.5969.5969.0969.2367.73600
Aug 16, 202468.7968.7968.7968.7967.30-
Aug 15, 202468.8568.8568.5668.7667.27-
Aug 14, 202468.2968.8568.2968.8567.36-
Aug 13, 202468.5768.5767.9767.9766.50-
Aug 12, 202468.8368.8368.4668.4666.98-
Aug 9, 202468.8268.8268.8268.8267.33-
Aug 8, 202468.4068.4068.4068.4066.92-
Aug 7, 202468.9069.3268.8568.8567.36-
Aug 6, 202468.4869.5668.4869.5668.06-
Aug 5, 202469.1469.2269.1469.2267.7220
Aug 2, 202469.4669.4669.4669.4667.96-
Aug 1, 202470.5270.5270.5270.5269.00-
Jul 31, 202470.4170.4970.4170.4968.97-
Jul 30, 202467.4067.4067.4067.4065.94-
Jul 29, 202466.9866.9866.9866.9865.53-
Jul 26, 202466.3366.3366.3366.3364.90-
Jul 25, 202465.3366.4165.3366.4164.98-
Jul 24, 202466.9766.9765.1965.1963.78200
Jul 23, 202467.2067.5167.2067.5166.05-
Jul 22, 202467.3167.3967.3167.3965.93-
Jul 19, 202467.9967.9967.9967.9966.52-
Jul 18, 202468.3968.3968.3968.3966.91-
Jul 17, 202466.6268.3066.6268.3066.82-
Jul 16, 202465.6666.6765.6666.6765.23130
Jul 15, 202466.0866.0965.8865.8864.4630
Jul 12, 202465.7566.0765.7565.9464.52-
Jul 11, 202463.9465.8863.9465.8564.43-
Jul 10, 202464.0064.0063.8063.8062.42-
Jul 9, 202464.1064.1264.1064.1262.74-
Jul 8, 202464.0064.1364.0064.1362.74-
Jul 5, 2024 0.451197 Dividend
Jul 5, 202464.1464.1464.1464.1462.75-
Jul 4, 202464.7365.1964.7365.1963.2878
Jul 3, 202465.3765.3765.3765.3763.46-
Jul 2, 202465.0165.0165.0165.0163.11-
Jul 1, 202466.0766.0764.9564.9563.05-
Jun 28, 202467.4167.4167.4167.4165.44-
Jun 27, 202467.1867.6867.1867.4865.5115
Jun 26, 202469.2369.2369.2369.2367.20-
Jun 25, 202469.1869.7969.1869.7967.7535
Jun 24, 202468.1969.4968.1969.4967.467
Jun 21, 202467.5768.4667.5768.4666.46-
Jun 20, 202467.3568.0567.3567.7665.78-
Jun 19, 202467.1067.1867.1067.1865.21-
Jun 18, 202467.7867.7867.7867.7865.80-
Jun 17, 202465.7566.1865.7566.1864.24350
Jun 14, 202465.4065.4065.4065.4063.49-
Jun 13, 202465.6965.7265.4265.5163.59-
Jun 12, 202466.5166.5165.7065.7063.78-
Jun 11, 202466.7366.8866.5066.5064.55-
Jun 10, 202467.8667.8666.8966.8964.9345
Jun 7, 202466.4666.4666.4666.4664.52-
Jun 6, 202466.0166.6366.0166.5964.64-
Jun 5, 202466.6766.6766.6766.6764.72-
Jun 4, 202466.7366.7366.7366.7364.78-
Jun 3, 202467.6167.6167.6167.6165.6345
May 31, 202465.8865.8865.6565.6563.73-
May 30, 202465.0565.0565.0565.0563.15-
May 29, 202466.2266.3366.2266.3364.39-
May 28, 202466.8067.4466.4366.4364.4920
May 27, 202466.9066.9666.8866.9665.00160
May 24, 202467.1167.1167.1167.1165.15-
May 23, 202466.9667.4666.9667.2365.26-
May 22, 202469.0369.0368.9968.9966.97450
May 21, 202468.6768.6768.6768.6766.66-
May 20, 202469.4569.4569.4569.4567.42-
May 17, 202469.8569.8569.5269.5267.49-
May 16, 202469.4869.4869.4869.4867.45-
May 15, 202469.8169.8169.7069.7067.66200
May 14, 202469.7370.0769.7370.0768.02-
May 13, 202470.4070.4069.9569.9567.90-
May 10, 202469.6469.6469.6469.6467.60-
May 9, 202469.0569.0569.0569.0567.03-
May 8, 202470.2470.2469.3469.3467.31-
May 7, 202469.8469.8469.8469.8467.80-
May 6, 202469.7669.7669.7669.7667.72-
May 3, 202469.2569.2569.2569.2567.22-
May 2, 202467.7567.7567.7567.7565.77-

Related Tickers

SRJ.MU SpartanNash Co
17.50
0.00%
 
SRJ.BE SpartanNash Co
17.30
-0.57%
 
SRJ.F SpartanNash Company
17.30
-0.57%
 
SRJ.SG SpartanNash Co
17.20
-1.71%
 
6LW.F Colabor Group Inc.
0.5450
-3.54%
 
UN3.SG United Natural Foods Inc
23.68
+1.33%
 
UN3.F United Natural Foods, Inc.
23.31
+3.10%
 
DIT AMCON Distributing Company
117.51
-0.84%
 
IVFH Innovative Food Holdings, Inc.
1.7400
+2.37%
 
GCL.TO Colabor Group Inc.
0.8500
-15.84%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.