NortonLifeLock Inc (SYM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| 19 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 18 June 2024 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | - |
| 17 June 2024 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | - |
| 14 June 2024 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | - |
| 13 June 2024 | 23.00 | 23.20 | 22.60 | 22.80 | 22.80 | - |
| 12 June 2024 | 22.60 | 23.00 | 22.40 | 22.80 | 22.80 | - |
| 11 June 2024 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| 10 June 2024 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | - |
| 07 June 2024 | 23.20 | 23.20 | 22.20 | 22.80 | 22.80 | - |
| 06 June 2024 | 22.80 | 23.40 | 22.80 | 23.20 | 23.20 | - |
| 05 June 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - |
| 04 June 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - |
| 03 June 2024 | 22.80 | 23.00 | 22.40 | 22.60 | 22.60 | - |
| 31 May 2024 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| 30 May 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| 29 May 2024 | 22.60 | 22.80 | 22.40 | 22.60 | 22.60 | - |
| 28 May 2024 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | - |
| 27 May 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| 24 May 2024 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - |
| 23 May 2024 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | - |
| 22 May 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| 21 May 2024 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | - |
| 20 May 2024 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - |
| 17 May 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | - |
| 17 May 2024 | 0.125 Dividend | |||||
| 16 May 2024 | 23.00 | 23.40 | 22.80 | 23.40 | 23.27 | - |
| 15 May 2024 | 22.60 | 23.00 | 22.60 | 22.80 | 22.68 | - |
| 14 May 2024 | 22.20 | 22.60 | 22.00 | 22.60 | 22.48 | - |
| 13 May 2024 | 21.60 | 22.00 | 21.40 | 22.00 | 21.88 | - |
| 10 May 2024 | 19.50 | 21.80 | 19.50 | 21.60 | 21.48 | - |
| 09 May 2024 | 18.50 | 18.90 | 18.50 | 18.80 | 18.70 | - |
| 08 May 2024 | 18.50 | 18.50 | 18.40 | 18.50 | 18.40 | - |
| 07 May 2024 | 18.30 | 18.50 | 18.20 | 18.50 | 18.40 | - |
| 06 May 2024 | 18.60 | 18.70 | 18.40 | 18.40 | 18.30 | - |
| 03 May 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.40 | - |
| 02 May 2024 | 18.60 | 18.90 | 18.40 | 18.40 | 18.30 | - |
| 30 Apr 2024 | 19.30 | 19.50 | 19.10 | 19.10 | 19.00 | - |
| 29 Apr 2024 | 19.30 | 19.60 | 19.10 | 19.40 | 19.30 | - |
| 26 Apr 2024 | 19.30 | 19.60 | 19.30 | 19.50 | 19.40 | - |
| 25 Apr 2024 | 19.20 | 19.30 | 19.20 | 19.20 | 19.10 | - |
| 24 Apr 2024 | 19.40 | 19.40 | 19.30 | 19.40 | 19.30 | - |
| 23 Apr 2024 | 19.20 | 19.50 | 19.10 | 19.40 | 19.30 | - |
| 22 Apr 2024 | 19.30 | 19.40 | 19.10 | 19.40 | 19.30 | - |
| 19 Apr 2024 | 19.00 | 19.30 | 18.90 | 19.20 | 19.10 | - |
| 18 Apr 2024 | 19.10 | 19.20 | 19.10 | 19.10 | 19.00 | - |
| 17 Apr 2024 | 19.20 | 19.40 | 19.20 | 19.20 | 19.10 | - |
| 16 Apr 2024 | 19.30 | 19.40 | 19.20 | 19.40 | 19.30 | - |
| 15 Apr 2024 | 19.70 | 20.00 | 19.50 | 19.50 | 19.40 | - |
| 12 Apr 2024 | 19.60 | 19.80 | 19.50 | 19.70 | 19.59 | - |
| 11 Apr 2024 | 20.60 | 20.60 | 19.60 | 19.70 | 19.59 | - |
| 10 Apr 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.49 | - |
| 09 Apr 2024 | 20.40 | 20.60 | 20.20 | 20.60 | 20.49 | - |
| 08 Apr 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 20.29 | - |
| 05 Apr 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.29 | - |
| 04 Apr 2024 | 20.40 | 20.80 | 20.20 | 20.40 | 20.29 | - |
| 03 Apr 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.09 | - |
| 02 Apr 2024 | 20.80 | 20.80 | 20.20 | 20.40 | 20.29 | - |
| 28 Mar 2024 | 20.46 | 20.78 | 20.46 | 20.78 | 20.67 | - |
| 27 Mar 2024 | 20.22 | 20.40 | 20.12 | 20.30 | 20.19 | - |
| 26 Mar 2024 | 20.10 | 20.32 | 20.06 | 20.32 | 20.21 | - |
| 25 Mar 2024 | 20.40 | 20.44 | 20.06 | 20.06 | 19.95 | - |
| 22 Mar 2024 | 20.38 | 20.48 | 20.30 | 20.46 | 20.35 | - |
| 21 Mar 2024 | 20.02 | 20.44 | 19.94 | 20.44 | 20.33 | - |
| 20 Mar 2024 | 19.69 | 19.79 | 19.57 | 19.72 | 19.61 | - |
| 19 Mar 2024 | 19.46 | 19.69 | 19.38 | 19.63 | 19.53 | - |
| 18 Mar 2024 | 19.62 | 19.69 | 19.41 | 19.56 | 19.46 | - |
| 15 Mar 2024 | 19.79 | 19.99 | 19.60 | 19.66 | 19.55 | - |
| 14 Mar 2024 | 20.18 | 20.32 | 19.71 | 19.71 | 19.60 | - |
| 13 Mar 2024 | 20.28 | 20.38 | 20.14 | 20.14 | 20.03 | - |
| 12 Mar 2024 | 20.08 | 20.38 | 19.92 | 20.28 | 20.17 | - |
| 11 Mar 2024 | 20.14 | 20.34 | 20.10 | 20.10 | 19.99 | - |
| 08 Mar 2024 | 19.97 | 20.26 | 19.97 | 20.26 | 20.15 | - |
| 07 Mar 2024 | 19.65 | 19.98 | 19.64 | 19.98 | 19.87 | - |
| 06 Mar 2024 | 19.56 | 19.79 | 19.48 | 19.75 | 19.64 | - |
| 05 Mar 2024 | 19.89 | 19.91 | 19.44 | 19.51 | 19.41 | - |
| 04 Mar 2024 | 19.95 | 20.12 | 19.91 | 19.95 | 19.84 | 51 |
| 01 Mar 2024 | 19.95 | 20.14 | 19.72 | 20.12 | 20.01 | - |
| 29 Feb 2024 | 19.73 | 19.91 | 19.67 | 19.82 | 19.71 | - |
| 28 Feb 2024 | 19.79 | 19.89 | 19.73 | 19.75 | 19.64 | - |
| 27 Feb 2024 | 19.77 | 19.94 | 19.72 | 19.77 | 19.66 | - |
| 26 Feb 2024 | 20.40 | 20.44 | 19.85 | 19.85 | 19.74 | - |
| 23 Feb 2024 | 20.06 | 20.58 | 20.06 | 20.52 | 20.41 | - |
| 22 Feb 2024 | 20.18 | 20.28 | 19.75 | 20.16 | 20.05 | - |
| 21 Feb 2024 | 20.02 | 20.02 | 19.61 | 19.91 | 19.80 | - |
| 20 Feb 2024 | 19.78 | 20.16 | 19.63 | 20.04 | 19.93 | - |
| 19 Feb 2024 | 19.83 | 19.89 | 19.83 | 19.85 | 19.74 | - |
| 16 Feb 2024 | 19.91 | 19.99 | 19.68 | 19.91 | 19.80 | - |
| 15 Feb 2024 | 19.79 | 19.98 | 19.75 | 19.85 | 19.74 | - |
| 15 Feb 2024 | 0.125 Dividend | |||||
| 14 Feb 2024 | 19.97 | 20.08 | 19.85 | 19.88 | 19.65 | - |
| 13 Feb 2024 | 20.32 | 20.32 | 19.66 | 19.91 | 19.68 | - |
| 12 Feb 2024 | 19.77 | 20.40 | 19.77 | 20.36 | 20.12 | - |
| 09 Feb 2024 | 19.37 | 19.73 | 19.37 | 19.73 | 19.50 | - |
| 08 Feb 2024 | 19.40 | 19.49 | 19.17 | 19.39 | 19.17 | - |
| 07 Feb 2024 | 19.13 | 19.54 | 19.12 | 19.43 | 19.20 | - |
| 06 Feb 2024 | 19.67 | 19.69 | 19.08 | 19.08 | 18.86 | - |
| 05 Feb 2024 | 19.86 | 19.91 | 19.53 | 19.68 | 19.45 | - |
| 02 Feb 2024 | 21.34 | 21.34 | 17.88 | 19.24 | 19.02 | - |
| 01 Feb 2024 | 21.78 | 22.08 | 21.60 | 22.02 | 21.76 | - |
| *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.