XETRA - Delayed Quote EUR

SYZYGY AG (SYZ.DE)

2.3700
0.0000
(0.00%)
As of May 21 at 5:36:27 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20252.37002.37002.37002.37002.370048
May 20, 20252.37002.37002.37002.37002.3700-
May 19, 20252.37002.37002.37002.37002.3700-
May 16, 20252.37002.37002.37002.37002.3700-
May 15, 20252.39002.39002.34002.37002.370048
May 14, 20252.36002.36002.36002.36002.3600-
May 13, 20252.36002.36002.36002.36002.3600-
May 12, 20252.34002.37002.34002.37002.37002
May 9, 20252.35002.36002.26002.36002.360010,048
May 8, 20252.37002.37002.37002.37002.3700-
May 7, 20252.40002.40002.34002.37002.3700409
May 6, 20252.35002.37002.35002.37002.37002,116
May 5, 20252.30002.39002.30002.37002.3700244
May 2, 20252.49002.49002.31002.38002.38006,189
Apr 30, 20252.40002.40002.28002.38002.38003,705
Apr 29, 20252.41002.45002.40002.45002.45002,389
Apr 28, 20252.44002.44002.38002.44002.44001,980
Apr 25, 20252.40002.40002.40002.40002.4000-
Apr 24, 20252.47002.47002.40002.40002.4000237
Apr 23, 20252.49002.49002.27002.40002.4000100
Apr 22, 20252.40002.40002.40002.40002.4000-
Apr 17, 20252.30002.39002.30002.39002.3900453
Apr 16, 20252.35002.35002.35002.35002.3500-
Apr 15, 20252.42002.42002.42002.42002.4200-
Apr 14, 20252.42002.42002.42002.42002.4200-
Apr 11, 20252.38002.40002.35002.40002.4000245
Apr 10, 20252.44002.44002.44002.44002.4400-
Apr 9, 20252.41002.41002.41002.41002.4100-
Apr 8, 20252.50002.50002.26002.44002.440014,647
Apr 7, 20252.29002.67002.29002.57002.5700516
Apr 4, 20252.48002.52002.48002.52002.52009
Apr 3, 20252.40002.50002.38002.44002.44007,439
Apr 2, 20252.52002.52002.40002.48002.48001,800
Apr 1, 20252.68002.68002.52002.58002.580099
Mar 31, 20252.54002.60002.54002.60002.60002,000
Mar 28, 20252.60002.60002.60002.60002.6000-
Mar 27, 20252.60002.60002.60002.60002.6000-
Mar 26, 20252.54002.60002.52002.60002.600095
Mar 25, 20252.54002.60002.54002.60002.6000500
Mar 24, 20252.60002.60002.60002.60002.6000-
Mar 21, 20252.54002.60002.50002.60002.60003,000
Mar 20, 20252.60002.60002.50002.60002.60004,750
Mar 19, 20252.60002.70002.54002.64002.640027,809
Mar 18, 20252.54002.66002.54002.62002.62001,941
Mar 17, 20252.62002.64002.52002.58002.580056
Mar 14, 20252.50002.58002.50002.58002.580060
Mar 13, 20252.60002.60002.48002.56002.56001,220
Mar 12, 20252.54002.54002.54002.54002.5400-
Mar 11, 20252.64002.64002.54002.54002.54001,678
Mar 10, 20252.56002.68002.50002.60002.600021,021
Mar 7, 20252.64002.68002.62002.62002.62005,138
Mar 6, 20252.56002.62002.56002.60002.60001,000
Mar 5, 20252.58002.58002.58002.58002.5800-
Mar 4, 20252.56002.56002.56002.56002.5600-
Mar 3, 20252.62002.62002.58002.58002.58006,014
Feb 28, 20252.62002.62002.58002.58002.58009,275
Feb 27, 20252.54002.62002.54002.62002.62001,205
Feb 26, 20252.60002.62002.58002.58002.5800360
Feb 25, 20252.64002.64002.58002.58002.5800200
Feb 24, 20252.62002.64002.58002.60002.60004,249
Feb 21, 20252.64002.64002.54002.58002.58002,030
Feb 20, 20252.64002.64002.54002.58002.58007,187
Feb 19, 20252.64002.66002.56002.62002.62007,788
Feb 18, 20252.66002.66002.56002.64002.64002,048
Feb 17, 20252.60002.68002.60002.60002.600015,856
Feb 14, 20252.52002.60002.50002.56002.560011,607
Feb 13, 20252.54002.58002.48002.56002.560011,980
Feb 12, 20252.64002.64002.60002.62002.62002,000
Feb 11, 20252.62002.62002.62002.62002.6200-
Feb 10, 20252.66002.66002.66002.66002.6600-
Feb 7, 20252.76002.76002.62002.66002.66009,133
Feb 6, 20252.62002.68002.62002.68002.68001,536
Feb 5, 20252.68002.70002.64002.68002.680010,856
Feb 4, 20252.86002.86002.64002.70002.700049,766
Feb 3, 20253.08003.08002.96003.02003.02002,066
Jan 31, 20253.04003.06003.00003.06003.0600630
Jan 30, 20253.04003.06003.04003.04003.04002,637
Jan 29, 20253.14003.14003.04003.04003.04003,790
Jan 28, 20253.14003.14003.00003.08003.08003,586
Jan 27, 20253.08003.10003.02003.10003.10008,004
Jan 24, 20252.98002.98002.98002.98002.9800-
Jan 23, 20252.96003.04002.88002.98002.98006,611
Jan 22, 20253.00003.00002.94002.96002.96004,315
Jan 21, 20253.00003.00003.00003.00003.0000-
Jan 20, 20252.88003.08002.86003.00003.00002,500
Jan 17, 20252.90002.90002.90002.90002.9000-
Jan 16, 20252.90002.90002.90002.90002.9000-
Jan 15, 20252.82002.90002.82002.90002.9000402
Jan 14, 20252.98002.98002.88002.90002.90002,910
Jan 13, 20252.82002.88002.82002.88002.88002,500
Jan 10, 20252.88002.88002.88002.88002.8800-
Jan 9, 20252.78002.86002.76002.86002.86002,132
Jan 8, 20252.74002.74002.74002.74002.7400-
Jan 7, 20252.68002.74002.68002.74002.74001,360
Jan 6, 20252.84002.84002.72002.74002.7400681
Jan 3, 20252.78002.78002.78002.78002.78002,267
Jan 2, 20252.74002.74002.60002.70002.70002,141
Dec 30, 20242.74002.74002.74002.74002.7400-
Dec 27, 20242.54002.76002.54002.74002.74004,781
Dec 23, 20242.60002.64002.54002.64002.64004,571
Dec 20, 20242.56002.58002.52002.58002.580010,189
Dec 19, 20242.60002.66002.54002.56002.560021,737
Dec 18, 20242.66002.66002.54002.62002.62008,961
Dec 17, 20242.78002.78002.74002.74002.74005,111
Dec 16, 20242.84002.84002.78002.82002.820031
Dec 13, 20242.78002.82002.78002.82002.820050
Dec 12, 20242.78002.82002.78002.82002.8200750
Dec 11, 20242.84002.84002.82002.82002.8200600
Dec 10, 20242.82002.82002.82002.82002.8200-
Dec 9, 20242.82002.82002.82002.82002.8200-
Dec 6, 20242.86002.86002.78002.82002.82003,477
Dec 5, 20242.86002.86002.86002.86002.8600500
Dec 4, 20242.82002.86002.76002.86002.86003,800
Dec 3, 20242.88002.88002.70002.70002.70003,945
Dec 2, 20242.94002.94002.80002.86002.860086
Nov 29, 20242.76002.88002.76002.88002.880010
Nov 28, 20242.76002.76002.76002.76002.7600-
Nov 27, 20242.72002.78002.62002.76002.76006,054
Nov 26, 20242.80002.80002.80002.80002.8000-
Nov 25, 20242.92002.92002.76002.80002.80002,361
Nov 22, 20242.80002.84002.80002.84002.84002
Nov 21, 20242.82002.82002.82002.82002.8200-
Nov 20, 20242.80002.80002.80002.80002.8000-
Nov 19, 20242.82002.82002.82002.82002.8200-
Nov 18, 20242.84002.84002.84002.84002.8400-
Nov 15, 20242.74002.84002.74002.84002.84006,850
Nov 14, 20242.76002.76002.76002.76002.7600-
Nov 13, 20242.82002.82002.82002.82002.8200-
Nov 12, 20242.80002.80002.80002.80002.80001,213
Nov 11, 20242.76002.96002.76002.88002.88002,828
Nov 8, 20242.80002.82002.68002.76002.76002,696
Nov 7, 20242.82002.88002.82002.88002.8800101
Nov 6, 20242.82002.92002.78002.86002.8600418
Nov 5, 20242.92002.92002.80002.86002.86001,084
Nov 4, 20242.84002.90002.76002.82002.82001,499
Nov 1, 20242.98002.98002.82002.84002.8400692
Oct 31, 20242.92002.94002.88002.94002.940010,502
Oct 30, 20243.00003.10002.96002.96002.96003,948
Oct 29, 20243.02003.10003.00003.10003.10001,000
Oct 28, 20243.08003.08003.08003.08003.0800-
Oct 25, 20243.06003.06003.00003.00003.0000-
Oct 24, 20243.00003.04003.00003.04003.0400550
Oct 23, 20243.08003.18002.94003.06003.06002,401
Oct 22, 20242.96003.02002.94003.02003.02002,000
Oct 21, 20242.94003.02002.94003.02003.020072
Oct 18, 20242.94003.00002.86002.92002.92006,831
Oct 17, 20243.00003.00003.00003.00003.00005,009
Oct 16, 20243.02003.06003.00003.00003.00002,727
Oct 15, 20243.06003.06002.98003.06003.06001,028
Oct 14, 20243.02003.08003.02003.08003.08002,100
Oct 11, 20243.10003.10003.00003.06003.06002,200
Oct 10, 20243.10003.14003.04003.14003.14001,300
Oct 9, 20243.18003.18003.18003.18003.1800-
Oct 8, 20243.16003.18003.08003.16003.1600199
Oct 7, 20243.24003.24003.20003.20003.20001
Oct 4, 20243.02003.14003.00003.14003.14002,944
Oct 3, 20243.10003.10003.10003.10003.1000-
Oct 2, 20243.06003.06003.04003.04003.0400480
Oct 1, 20243.22003.22003.00003.00003.0000486
Sep 30, 20243.08003.12003.04003.12003.12001,119
Sep 27, 20243.08003.08003.08003.08003.0800236
Sep 26, 20243.12003.12003.12003.12003.1200-
Sep 25, 20243.10003.16003.10003.16003.16007,523
Sep 24, 20243.10003.18003.10003.10003.10004,346
Sep 23, 20243.14003.18002.96003.08003.08001,538
Sep 20, 20243.00003.04003.00003.04003.04004,500
Sep 19, 20243.00003.02003.00003.02003.02004,983
Sep 18, 20242.98003.04002.98003.04003.04002,201
Sep 17, 20242.92002.92002.92002.92002.9200-
Sep 16, 20242.96002.96002.82002.88002.880026
Sep 13, 20242.80002.94002.80002.94002.94004,000
Sep 12, 20242.88002.88002.84002.84002.84001,000
Sep 11, 20242.80002.80002.78002.78002.7800274
Sep 10, 20242.90002.90002.82002.84002.84001,000
Sep 9, 20242.84002.90002.82002.90002.9000552
Sep 6, 20242.88002.88002.88002.88002.8800-
Sep 5, 20242.84002.84002.84002.84002.8400-
Sep 4, 20242.86002.94002.80002.80002.80005,211
Sep 3, 20242.86002.86002.86002.86002.860096
Sep 2, 20243.08003.08002.90002.92002.9200550
Aug 30, 20242.94002.94002.94002.94002.9400-
Aug 29, 20242.90002.94002.90002.94002.94002,000
Aug 28, 20242.98002.98002.98002.98002.9800-
Aug 27, 20242.98003.00002.86002.94002.94002,025
Aug 26, 20243.00003.00002.90002.90002.90004,319
Aug 23, 20243.02003.02002.92002.98002.980041
Aug 22, 20242.92002.96002.92002.96002.96002,000
Aug 21, 20243.00003.00002.92002.92002.92001,867
Aug 20, 20242.92002.92002.92002.92002.9200225
Aug 19, 20242.90002.96002.90002.92002.92002,953
Aug 16, 20243.00003.00003.00003.00003.0000-
Aug 15, 20243.02003.02002.90003.02003.0200335
Aug 14, 20242.98002.98002.98002.98002.980099
Aug 13, 20243.00003.00003.00003.00003.00001
Aug 12, 20242.90003.02002.90002.90002.90002,095
Aug 9, 20243.00003.00002.90002.90002.9000562
Aug 8, 20243.00003.00003.00003.00003.00008
Aug 7, 20243.10003.10003.00003.06003.06001,423
Aug 6, 20243.10003.10002.92002.98002.98007,054
Aug 5, 20243.04003.04002.98002.98002.98008,043
Aug 2, 20243.06003.14003.06003.14003.1400410
Aug 1, 20243.20003.20003.14003.14003.1400109
Jul 31, 20243.08003.14003.08003.14003.1400400
Jul 30, 20243.22003.22003.00003.02003.020015,501
Jul 29, 20243.32003.32003.30003.30003.3000939
Jul 26, 20243.30003.46003.28003.28003.28001,528
Jul 25, 20243.40003.46003.40003.46003.46007,083
Jul 24, 20243.34003.40003.32003.40003.40002,282
Jul 23, 20243.48003.50003.32003.32003.32004,981
Jul 22, 20243.38003.42003.34003.42003.42001,765
Jul 19, 20243.42003.46003.42003.46003.4600263
Jul 18, 20243.42003.46003.40003.46003.4600526
Jul 17, 20243.56003.56003.48003.48003.4800100
Jul 16, 20243.52003.52003.46003.46003.46002,500
Jul 15, 20243.52003.52003.46003.46003.460020,127
Jul 12, 20243.32003.56003.30003.54003.54008,796
Jul 11, 20243.50003.52003.46003.46003.46003,500
Jul 10, 20243.42003.46003.42003.46003.46001,367
Jul 9, 20243.48003.50003.36003.40003.40001,920
Jul 8, 20243.42003.42003.40003.42003.4200343
Jul 5, 20243.40003.44003.40003.44003.440010,040
Jul 4, 20243.44003.44003.44003.44003.4400-
Jul 3, 20243.32003.44003.30003.38003.38004,645
Jul 2, 20243.34003.38003.30003.38003.38006,567
Jul 1, 20243.52003.52003.40003.40003.40004,340
Jun 28, 20243.44003.44003.40003.40003.400022,240
Jun 27, 20243.46003.46003.42003.42003.42002,416
Jun 26, 20243.64003.64003.46003.52003.52005,593
Jun 25, 20243.54003.54003.54003.54003.5400-
Jun 24, 20243.46003.62003.46003.54003.540013,144
Jun 21, 20243.46003.54003.46003.50003.500013,849
Jun 20, 20243.50003.58003.44003.54003.540029,231
Jun 19, 20243.42003.46003.42003.46003.46002,319
Jun 18, 20243.48003.58003.40003.48003.48006,312
Jun 17, 20243.50003.58003.42003.50003.50009,847
Jun 14, 20243.42003.58003.40003.58003.580010,384
Jun 13, 20243.40003.40003.40003.40003.4000-
Jun 12, 20243.30003.40003.14003.38003.380051,385
Jun 11, 20243.30003.34003.28003.30003.30009,380
Jun 10, 20243.36003.38003.36003.38003.38001,871
Jun 7, 20243.46003.58003.36003.36003.36008,210
Jun 6, 20243.26003.38003.26003.34003.34004,337
Jun 5, 20243.30003.30003.26003.26003.26001,123
Jun 4, 20243.30003.30003.26003.26003.26006,800
Jun 3, 20243.30003.30003.26003.28003.28001,507
May 31, 20243.30003.30003.24003.26003.26004,050
May 30, 20243.30003.30003.26003.26003.26001,350
May 29, 20243.24003.30003.22003.26003.26003,150
May 28, 20243.30003.30003.24003.24003.24004,800
May 27, 20243.36003.36003.20003.26003.26005,940
May 24, 20243.20003.36003.20003.30003.30001,730
May 23, 20243.22003.22003.18003.18003.1800632
May 22, 20243.12003.12003.06003.12003.12004,350

Related Tickers

EXJ.DE Readcrest Capital AG
1.0000
0.00%
 
APM.DE ad pepper media International N.V.
3.1200
0.00%
 
YOC.DE YOC AG
14.90
0.00%
 
SAX.DE Ströer SE & Co. KGaA
50.90
-1.17%