Synergie SE (0HDQ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 11:45AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | 1 |
| 18 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1 |
| 17 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1 |
| 04 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1 |
| 03 Apr 2024 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 6 |
| 02 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1 |
| 28 Mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1 |
| 27 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2 |
| 26 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 31.70 | 31.70 | 31.45 | 31.45 | 31.45 | 2 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 38 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4 |
| 20 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1 |
| 07 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1 |
| 06 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1 |
| 05 Feb 2024 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | 5 |
| 02 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 31.80 | 32.10 | 31.60 | 32.10 | 32.10 | 7 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 34.80 | 34.80 | 34.45 | 34.45 | 34.45 | 1 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 37 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 29 |
| 04 Jan 2024 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | 108 |
| 03 Jan 2024 | 34.90 | 35.00 | 34.50 | 34.50 | 34.50 | 73 |
| 02 Jan 2024 | 35.25 | 35.25 | 35.00 | 35.00 | 35.00 | 36 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | 70 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 15 Dec 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 71 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 46 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 35 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 23 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 31.00 | 31.30 | 31.00 | 31.30 | 31.30 | 82 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.