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

Vienna - Delayed Quote EUR

Sysco Corporation (SYY.VI)

62.73
+1.23
+(2.00%)
At close: 5:32:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202561.6362.7361.6062.7362.7350
Apr 29, 202561.8661.8660.0661.5061.50300
Apr 28, 202562.4962.4961.9761.9761.97-
Apr 25, 202564.4664.4662.2162.2162.21-
Apr 24, 202563.9464.4163.6864.1164.11-
Apr 23, 202562.5964.4862.5963.8463.84-
Apr 22, 202562.3563.7162.3563.7163.71-
Apr 17, 202562.8163.2162.3263.2163.21-
Apr 16, 202562.8362.9862.5762.9862.98-
Apr 15, 202562.8063.7862.8063.7863.78-
Apr 14, 202562.4563.0962.3763.0963.09-
Apr 11, 202561.8861.8860.5961.3861.381
Apr 10, 202564.8264.8262.1062.1062.10163
Apr 9, 202561.5262.8561.1261.4561.452
Apr 8, 202564.4365.0463.7964.4764.479
Apr 7, 202560.9064.6060.9064.4164.41145
Apr 4, 2025 0.44961601 Dividend
Apr 4, 202567.4168.1766.6966.6966.6990
Apr 3, 202569.3969.3969.3969.3968.88-
Apr 2, 202569.8469.8469.3969.3968.88-
Apr 1, 202569.4769.7369.2869.4968.98-
Mar 31, 202568.2669.0768.2069.0768.56-
Mar 28, 202568.3968.5968.3168.3167.81-
Mar 27, 202567.7468.3167.0068.3167.81-
Mar 26, 202565.3466.5965.0966.5966.10-
Mar 25, 202566.0066.0965.3565.3564.87-
Mar 24, 202566.0866.1365.8266.1365.64-
Mar 21, 202565.5765.6365.2965.6365.15-
Mar 20, 202566.6466.6466.1266.1265.63-
Mar 19, 202568.1968.3265.8966.1765.68-
Mar 18, 202568.3268.6168.1468.1467.64-
Mar 17, 202567.0868.2366.9768.2367.73-
Mar 14, 202567.2067.2366.6766.9966.50-
Mar 13, 202567.0967.8166.9066.9066.41-
Mar 12, 202568.5468.6967.4667.6467.14-
Mar 11, 202571.1571.1568.2568.2567.75-
Mar 10, 202570.2872.1070.1372.1071.57-
Mar 7, 202569.4870.4568.6770.4569.93-
Mar 6, 202568.7168.7968.2268.7968.28-
Mar 5, 202570.6270.6269.1369.1368.62-
Mar 4, 202572.1872.7471.4172.7472.21-
Mar 3, 202572.7372.7372.2172.2171.68-
Feb 28, 202572.0072.2272.0072.2271.69-
Feb 27, 202570.9771.8270.9471.8271.29-
Feb 26, 202571.0371.1170.6470.6470.12-
Feb 25, 202570.2170.5970.1170.5970.07-
Feb 24, 202569.4970.3769.4970.2069.68-
Feb 21, 202567.8769.4867.8769.4868.97-
Feb 20, 202567.9867.9867.4567.4566.95-
Feb 19, 202567.1367.7967.0167.7967.29-
Feb 18, 202568.0168.4667.2667.2666.77-
Feb 17, 202567.8767.9467.8667.8967.39-
Feb 14, 202568.7268.7268.0068.0067.50-
Feb 13, 202567.3767.9567.2567.7167.21-
Feb 12, 202568.0168.0167.7067.8067.30-
Feb 11, 202568.1668.1667.7468.1167.61-
Feb 10, 202569.0769.2168.1568.1567.65-
Feb 7, 202568.8969.1468.5569.1468.63-
Feb 6, 202568.9869.1668.9469.0068.49-
Feb 5, 202568.4968.6068.1068.1067.60-
Feb 4, 202569.8670.0569.5669.5669.05-
Feb 3, 202570.3570.7870.3570.7870.26-
Jan 31, 202570.6271.0270.6270.8570.33-
Jan 30, 202569.2969.5469.2069.4468.93-
Jan 29, 202569.5670.0569.3969.3968.88-
Jan 28, 202573.3473.9969.5769.5769.06203
Jan 27, 202571.1072.7471.1072.7472.21-
Jan 24, 202570.5070.7970.1770.7970.27-
Jan 23, 202570.5870.8170.4470.8170.29-
Jan 22, 202570.6371.2770.4770.5770.05-
Jan 21, 202570.6470.9070.2870.2869.76-
Jan 20, 202570.9670.9670.5970.5970.07-
Jan 17, 202571.0171.5171.0171.5170.98-
Jan 16, 202571.9972.1770.9070.9070.38-
Jan 15, 202571.6472.2971.6472.2971.76-
Jan 14, 202572.0372.1571.6071.6071.07-
Jan 13, 202571.9172.2871.9172.2871.75-
Jan 10, 202572.6672.6672.2972.2971.76-
Jan 9, 202572.5272.6672.5272.6672.13-
Jan 8, 202572.2172.4072.2172.2271.69-
Jan 7, 202571.7672.3471.6472.3471.81-
Jan 6, 202573.1873.1872.4672.6672.13-
Jan 3, 2025 0.44961601 Dividend
Jan 3, 202573.4173.4172.8972.8972.35-
Jan 2, 202573.3073.3073.3073.3072.26-
Dec 30, 202473.6173.6173.3073.3072.26-
Dec 27, 202474.0874.2873.4873.8272.77-
Dec 23, 202474.1974.1973.2573.2572.21-
Dec 20, 202473.6273.7173.4973.5972.54-
Dec 19, 202474.4174.4173.9674.2273.16-
Dec 18, 202474.4575.0774.2075.0774.00-
Dec 17, 202475.3375.3975.0175.0173.94-
Dec 16, 202476.1776.3875.7975.7974.71-
Dec 13, 202476.4376.4376.0176.2375.14-
Dec 12, 202476.3176.9876.3176.5175.42-
Dec 11, 202477.0777.1176.8677.1176.01-
Dec 10, 202477.1177.2576.9677.2476.14-
Dec 9, 202476.4476.8275.9576.8275.72-
Dec 6, 202477.3577.3776.9476.9875.88-
Dec 5, 202476.3276.8775.7976.8775.77-
Dec 4, 202475.5175.7275.5175.5774.49-
Dec 3, 202472.8074.7172.4974.7173.64-
Dec 2, 202472.9173.0172.7972.7971.75-
Nov 29, 202472.7372.8772.4672.8771.83-
Nov 28, 202472.8172.8272.7772.7771.73-
Nov 27, 202472.8572.9372.5772.9371.89-
Nov 26, 202473.2273.4172.9172.9171.87-
Nov 25, 202472.9873.4672.3373.4672.41-
Nov 22, 202472.3472.6472.2472.6471.60-
Nov 21, 202470.1970.9169.8970.9169.90-
Nov 20, 202470.4470.6870.2470.2469.24-
Nov 19, 202471.4271.4270.7970.7969.78-
Nov 18, 202470.9371.0770.5370.5369.52-
Nov 15, 202471.3071.3070.7271.1070.09-
Nov 14, 202472.6772.9872.0072.0070.97-
Nov 13, 202472.7172.9672.6172.9671.92-
Nov 12, 202473.3273.6573.2873.6572.60-
Nov 11, 202472.4973.3872.4973.3872.33-
Nov 8, 202471.4372.1871.2872.1871.15-
Nov 7, 202471.8071.8071.3471.3470.32-
Nov 6, 202470.0872.6470.0872.3771.34-
Nov 5, 202469.3069.3268.8769.3268.33-
Nov 4, 202468.8168.9868.6968.9467.96-
Nov 1, 202469.0969.4069.0969.2068.21-
Oct 31, 202468.1368.8968.0768.8367.85-
Oct 30, 202468.5068.5867.8668.3567.38-
Oct 29, 202470.0870.4368.0768.9467.96205
Oct 28, 202468.7469.5068.5669.5068.51-
Oct 25, 202468.7568.8268.5068.5067.52-
Oct 24, 202469.4569.4568.7868.7867.80-
Oct 23, 202469.3169.3169.0469.0468.06-
Oct 22, 202468.8569.1468.7768.9767.99-
Oct 21, 202469.6469.8169.4569.8168.81-
Oct 18, 202469.4969.7769.3769.3768.38-
Oct 17, 202470.0570.1769.6169.6168.62-
Oct 16, 202469.4069.4269.1269.3968.40-
Oct 15, 202469.2169.8668.9769.8668.86-
Oct 14, 202468.0969.1267.5469.1268.1359
Oct 11, 202467.4268.1367.3268.1367.16-
Oct 10, 202468.4968.4967.6667.6666.70-
Oct 9, 202468.5168.9268.5168.7567.77-
Oct 8, 202467.9768.4467.9768.4467.46-
Oct 7, 202468.6968.7167.9467.9466.97-
Oct 4, 2024 0.44961601 Dividend
Oct 4, 202468.3169.1768.3168.8267.84-
Oct 3, 202470.3370.3370.3370.3368.82-
Oct 2, 202470.1370.3369.9670.3368.82-
Oct 1, 202470.0770.9870.0770.9869.46-
Sep 30, 202469.5069.5769.2569.5768.08-
Sep 27, 202469.8570.2069.8170.2068.70-
Sep 26, 202468.9369.2268.9169.2267.74-
Sep 25, 202468.0968.8768.0968.8767.40-
Sep 24, 202468.6368.6368.0068.0066.54-
Sep 23, 202467.4068.1367.4068.1366.67-
Sep 20, 202466.4266.9766.4266.9765.54-
Sep 19, 202467.1367.4666.2966.2964.87-
Sep 18, 202470.3370.3367.5367.5366.08-
Sep 17, 202469.3670.3469.2670.3468.83-
Sep 16, 202468.8369.8268.8369.8268.33-
Sep 13, 202469.4969.5469.1569.1567.67-
Sep 12, 202469.3569.3869.2269.3867.89-
Sep 11, 202470.8570.9169.6569.6568.16-
Sep 10, 202470.8371.4270.8371.2969.76-
Sep 9, 202471.2871.3271.2271.2269.70-
Sep 6, 202470.9271.2970.7470.8569.33-
Sep 5, 202470.9571.1170.0870.5669.05133
Sep 4, 202470.5670.6670.5670.6369.12-
Sep 3, 202470.4771.3170.4471.3169.78-
Sep 2, 202470.4070.5370.4070.5169.00-
Aug 30, 202470.0070.3270.0070.1968.69-
Aug 29, 202469.1869.9069.0769.9068.40-
Aug 28, 202468.4168.9068.2568.9067.43-
Aug 27, 202468.7469.0468.6468.6467.17-
Aug 26, 202469.0769.4369.0769.2267.74-
Aug 23, 202469.7369.9868.9668.9667.48-
Aug 22, 202469.3069.3569.2469.3567.87-
Aug 21, 202469.0469.1568.8169.0467.56-
Aug 20, 202469.3469.4769.2269.2267.74-
Aug 19, 202469.1969.4269.1969.2167.73-
Aug 16, 202469.0969.5968.8869.5968.10-
Aug 15, 202469.2269.9668.6768.6767.20-
Aug 14, 202468.5968.5968.3868.5967.12-
Aug 13, 202468.9769.0268.2068.2066.74-
Aug 12, 202469.1769.2868.7868.7867.31-
Aug 9, 202469.2769.4368.7968.7967.32-
Aug 8, 202468.6369.6668.6369.6668.17-
Aug 7, 202469.2169.5469.2169.5468.05-
Aug 6, 202468.5969.1368.4769.1367.65-
Aug 5, 202469.1769.8068.1568.1566.69590
Aug 2, 202469.7870.0469.0569.0567.57-
Aug 1, 202470.8771.3270.3870.3868.87-
Jul 31, 202470.8370.8970.5970.8369.31-
Jul 30, 202467.8670.6267.8370.6269.11-
Jul 29, 202467.3467.4566.6367.4466.00-
Jul 26, 202466.6767.3066.6767.3065.86-
Jul 25, 202465.6566.5565.6366.5565.13-
Jul 24, 202467.2467.9365.8765.8764.46-
Jul 23, 202467.6667.8867.6667.7866.33-
Jul 22, 202467.7267.8767.4367.8766.42-
Jul 19, 202468.1468.5767.8667.8666.41-
Jul 18, 202468.7569.1568.4369.1567.67-
Jul 17, 202466.7268.1866.5768.1866.72-
Jul 16, 202466.0466.4765.8366.4765.05-
Jul 15, 202466.4166.4665.8665.9064.49-
Jul 12, 202466.1266.3065.8866.3064.88-
Jul 11, 202464.2865.6364.1765.6364.23-
Jul 10, 202464.0364.4063.9063.9062.53-
Jul 9, 202464.6764.6764.2664.2662.88-
Jul 8, 202464.3664.6264.1164.1162.74-
Jul 5, 2024 0.44961601 Dividend
Jul 5, 202464.5164.5163.9363.9362.56-
Jul 4, 202465.0765.0765.0765.0763.18-
Jul 3, 202465.6465.6465.0765.0763.18-
Jul 2, 202465.6065.6065.6065.6063.69-
Jul 1, 202465.8565.8565.8565.8563.94-
Jun 28, 202467.7267.7266.7266.7264.78-
Jun 27, 202467.3667.7067.3667.7065.73-
Jun 26, 202469.7369.7368.4768.4766.48-
Jun 25, 202469.4469.4469.3669.3667.34-
Jun 24, 202468.4469.4268.4469.4267.40-
Jun 21, 202468.0568.2768.0568.2766.29-
Jun 20, 202467.5968.2067.5968.2066.22-
Jun 19, 202467.2667.2667.2667.2665.30-
Jun 18, 202468.0468.0868.0468.0866.10-
Jun 17, 202466.0767.9266.0767.9265.95-
Jun 14, 202465.8465.8965.8465.8963.97-
Jun 13, 202465.8965.8965.4165.4163.51-
Jun 12, 202466.8866.8865.8565.8563.94-
Jun 11, 202467.0467.0467.0367.0365.08-
Jun 10, 202467.3867.3867.0767.0765.12-
Jun 7, 202466.6867.3266.6867.3265.36-
Jun 6, 202466.4666.6966.4666.6964.75-
Jun 5, 202466.9966.9966.7066.7064.76-
Jun 4, 202467.0267.0266.7966.7964.85-
Jun 3, 202467.2267.2267.1267.1265.17-
May 31, 202466.2866.2966.2866.2964.36-
May 30, 202465.4766.1665.4766.1664.24-
May 29, 202466.7266.7266.7166.7164.77-
May 28, 202467.1767.1766.5866.5864.64-
May 27, 202467.1867.1967.1867.1965.24-
May 24, 202467.2867.2867.0867.0865.13-
May 23, 202467.2967.8967.2967.8965.92-
May 22, 202469.3670.1369.3670.1368.09-
May 21, 202468.9769.2868.9769.2867.27-
May 20, 202469.8869.8869.8869.8867.85-
May 17, 202470.0070.0069.8469.8467.81-
May 16, 202469.8270.4269.8270.4268.37-
May 15, 202470.2270.2270.2270.2268.18-
May 14, 202470.1270.1270.0070.0067.96-
May 13, 202470.8070.8070.6870.6868.63-
May 10, 202469.8070.2269.8070.2268.18-
May 9, 202469.5369.5969.5369.5967.57-
May 8, 202470.6870.6869.8069.8067.77-
May 7, 202470.1270.3770.1270.3768.32-
May 6, 202470.1770.1769.9469.9467.91-
May 3, 202469.1969.6069.1969.6067.58-
May 2, 202468.0869.1468.0869.1467.13-
Apr 30, 202472.0572.0570.1470.6368.58153