Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

SYZYGY AG (SYZ.DE)

Compare
2.5800
+0.0200
+(0.78%)
At close: 5:35:59 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
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
May 21, 20243.30003.30003.10003.18003.18006,308
May 20, 20243.14003.20003.02003.16003.16008,310
May 17, 20243.08003.08003.08003.08003.0800-
May 16, 20243.16003.20003.04003.08003.08003,588
May 15, 20243.08003.08002.96003.04003.0400329
May 14, 20243.04003.08003.04003.04003.04002,800
May 13, 20242.98003.02002.98003.02003.02002,272
May 10, 20242.90002.94002.90002.94002.94009,331
May 9, 20242.86002.88002.86002.88002.8800100
May 8, 20242.86002.90002.86002.88002.88008,302
May 7, 20242.90002.90002.88002.88002.88008
May 6, 20242.90002.90002.88002.88002.88004,026
May 3, 20242.82002.90002.82002.88002.88001,023
May 2, 20242.90002.90002.82002.86002.8600138
Apr 30, 20242.86002.86002.84002.84002.84002,200
Apr 29, 20242.82002.86002.82002.82002.82001,800
Apr 26, 20242.88002.88002.86002.86002.86003
Apr 25, 20242.84002.86002.84002.86002.8600200
Apr 24, 20242.84002.94002.84002.90002.90002,870
Apr 23, 20242.88002.94002.88002.94002.9400521
Apr 22, 20242.88002.92002.82002.92002.9200171
Apr 19, 20242.86002.86002.86002.86002.8600-
Apr 18, 20242.82002.86002.82002.86002.8600550
Apr 17, 20242.76002.88002.76002.84002.8400754
Apr 16, 20242.80002.86002.78002.86002.860010,188
Apr 15, 20242.90002.90002.78002.86002.860013,618
Apr 12, 20242.78002.84002.78002.84002.84006,350
Apr 11, 20242.82002.84002.80002.84002.840019,295
Apr 10, 20242.82002.84002.78002.84002.84008,053
Apr 9, 20242.84002.84002.84002.84002.84004,409
Apr 8, 20242.86002.88002.84002.88002.88001,047
Apr 5, 20242.84002.90002.80002.82002.820043,435
Apr 4, 20242.88002.90002.82002.84002.840011,816
Apr 3, 20242.86002.92002.82002.82002.820024,468
Apr 2, 20242.90002.96002.80002.90002.900023,999
Mar 28, 20242.88002.92002.80002.84002.840022,666
Mar 27, 20242.86002.86002.86002.86002.8600-
Mar 26, 20242.82002.88002.80002.88002.88005,978
Mar 25, 20242.80002.86002.80002.86002.8600160
Mar 22, 20242.80002.90002.80002.90002.9000226
Mar 21, 20242.88002.90002.74002.84002.840021,874
Mar 20, 20242.84002.90002.84002.90002.90007,134
Mar 19, 20242.90002.90002.76002.76002.76002,561
Mar 18, 20242.90002.90002.80002.86002.86007,320
Mar 15, 20242.90002.90002.82002.86002.8600314
Mar 14, 20242.88002.88002.88002.88002.8800-

Related Tickers

EXJ.DE Readcrest Capital AG
1.0200
0.00%
 
81D.DE beaconsmind AG
6.70
-0.74%
 
YOC.DE YOC AG
16.80
-1.18%
 
SAX.DE Ströer SE & Co. KGaA
57.90
-0.52%