Australia markets closed

Synthomer plc (7YC2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.1250-0.0100 (-0.32%)
As of 08:10AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20243.12503.12503.12503.12503.1250400
25 June 20243.13503.13503.13503.13503.1350-
24 June 20243.01003.01003.01003.01003.0100-
21 June 20242.98002.98002.98002.98002.9800-
20 June 20243.05503.05503.05503.05503.0550-
19 June 20243.25003.25003.25003.25003.2500-
18 June 20243.09003.09003.09003.09003.0900-
17 June 20243.16503.16503.16503.16503.1650-
14 June 20243.25503.25503.25503.25503.2550-
13 June 20243.41503.41503.41503.41503.4150-
12 June 20243.54503.54503.50003.50003.5000400
11 June 20243.57503.57503.57503.57503.5750-
10 June 20243.61503.61503.61503.61503.615012
07 June 20243.52503.52503.52503.52503.5250-
06 June 20243.57503.57503.57503.57503.57501,055
05 June 20243.53003.53003.53003.53003.5300-
04 June 20243.57003.57003.57003.57003.5700-
03 June 20243.48503.48503.48503.48503.4850-
31 May 20243.39003.39003.39003.39003.3900-
30 May 20243.28003.28003.28003.28003.2800-
29 May 20243.47003.47003.47003.47003.4700-
28 May 20243.59003.59003.59003.59003.5900-
27 May 20243.59003.59003.59003.59003.5900-
24 May 20243.42003.42003.42003.42003.4200-
23 May 20243.53003.53003.53003.53003.5300-
22 May 20243.71003.71003.71003.71003.7100-
21 May 20243.80003.80003.80003.80003.8000-
20 May 20243.85003.85003.85003.85003.8500-
17 May 20243.78003.78003.78003.78003.7800-
16 May 20243.46503.46503.46503.46503.4650-
15 May 20243.31503.31503.31503.31503.3150-
14 May 20243.30503.30503.30503.30503.3050-
13 May 20243.27003.27003.27003.27003.2700-
10 May 20243.28503.28503.28503.28503.2850-
09 May 20243.19503.19503.19503.19503.1950-
08 May 20243.35503.35503.35503.35503.3550-
07 May 20243.33503.33503.33503.33503.3350-
06 May 20243.33503.33503.33503.33503.3350-
03 May 20243.04003.04003.04003.04003.0400-
02 May 20243.02503.02503.02503.02503.0250-
30 Apr 20242.89002.89002.89002.89002.8900-
29 Apr 20242.74502.74502.74502.74502.7450-
26 Apr 20242.69002.69002.69002.69002.6900-
25 Apr 20242.82002.82002.82002.82002.8200-
24 Apr 20242.93002.93002.93002.93002.9300-
23 Apr 20242.78502.78502.78502.78502.7850-
22 Apr 20242.74502.74502.74502.74502.7450-
19 Apr 20242.80002.80002.78502.78502.78506
18 Apr 20242.91502.91502.85002.85002.85004,001
17 Apr 20242.90502.90502.90502.90502.9050-
16 Apr 20243.05503.05503.05503.05503.0550-
15 Apr 20243.07503.07503.07503.07503.0750-
12 Apr 20243.04003.04003.04003.04003.0400-
11 Apr 20242.90502.90502.90502.90502.9050-
10 Apr 20242.94502.94502.94502.94502.9450-
09 Apr 20242.97002.97002.97002.97002.9700-
08 Apr 20242.91502.91502.91502.91502.9150-
05 Apr 20242.96002.96002.96002.96002.9600-
04 Apr 20242.93502.93502.93502.93502.9350-
03 Apr 20242.91502.91502.91502.91502.9150-
02 Apr 20242.99002.99002.99002.99002.9900-
28 Mar 20242.76002.76002.76002.76002.7600-
27 Mar 20242.72002.72002.72002.72002.7200-
26 Mar 20242.68002.68002.68002.68002.6800-
25 Mar 20242.68002.68002.68002.68002.6800-
22 Mar 20242.78002.78002.78002.78002.7800-
21 Mar 20242.68002.68002.68002.68002.6800-
20 Mar 20242.68002.68002.68002.68002.6800-
19 Mar 20242.66002.66002.66002.66002.6600-
18 Mar 20242.72002.72002.72002.72002.7200-
15 Mar 20242.46002.46002.46002.46002.4600-
14 Mar 20242.48002.48002.48002.48002.4800-
13 Mar 20242.26002.26002.26002.26002.2600-
12 Mar 20241.66002.34001.66002.34002.34001
11 Mar 20241.70001.77001.70001.77001.77003,506
08 Mar 20241.66001.66001.66001.66001.6600-
07 Mar 20241.65001.65001.65001.65001.6500-
06 Mar 20241.70001.76001.70001.76001.76003
05 Mar 20241.69001.69001.69001.69001.6900-
04 Mar 20241.77001.77001.77001.77001.7700-
01 Mar 20241.72001.72001.72001.72001.7200-
29 Feb 20241.74001.74001.74001.74001.7400-
28 Feb 20241.76001.76001.76001.76001.7600-
27 Feb 20241.75001.75001.75001.75001.7500-
26 Feb 20241.80001.80001.80001.80001.8000-
23 Feb 20241.82001.82001.82001.82001.8200-
22 Feb 20241.75001.75001.75001.75001.7500-
21 Feb 20241.78001.78001.78001.78001.7800-
20 Feb 20241.79001.79001.79001.79001.7900-
19 Feb 20241.81001.81001.81001.81001.8100-
16 Feb 20241.78001.78001.78001.78001.7800-
15 Feb 20241.72001.72001.72001.72001.7200-
14 Feb 20241.65001.65001.65001.65001.6500-
13 Feb 20241.72001.72001.72001.72001.7200-
12 Feb 20241.57001.57001.57001.57001.5700-
09 Feb 20241.60001.60001.60001.60001.6000-
08 Feb 20241.60001.60001.60001.60001.6000-
07 Feb 20241.68001.68001.68001.68001.6800-
06 Feb 20241.65001.65001.65001.65001.6500-
05 Feb 20241.75001.75001.75001.75001.7500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...