Synopsys Inc (SYP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 8 |
| 28 June 2024 | 556.70 | 562.00 | 556.70 | 562.00 | 562.00 | - |
| 27 June 2024 | 557.10 | 561.20 | 556.50 | 556.60 | 556.60 | - |
| 26 June 2024 | 559.40 | 560.30 | 559.40 | 559.90 | 559.90 | - |
| 25 June 2024 | 555.50 | 555.90 | 555.10 | 555.90 | 555.90 | - |
| 24 June 2024 | 565.00 | 565.00 | 557.00 | 558.70 | 558.70 | - |
| 21 June 2024 | 569.00 | 569.00 | 563.00 | 567.10 | 567.10 | - |
| 20 June 2024 | 580.00 | 584.40 | 569.80 | 569.80 | 569.80 | 8 |
| 19 June 2024 | 576.60 | 578.60 | 576.60 | 577.60 | 577.60 | - |
| 18 June 2024 | 570.00 | 575.80 | 569.50 | 575.80 | 575.80 | 10 |
| 17 June 2024 | 551.70 | 566.90 | 550.00 | 566.90 | 566.90 | - |
| 14 June 2024 | 546.20 | 550.20 | 546.20 | 550.20 | 550.20 | - |
| 13 June 2024 | 547.70 | 549.50 | 545.80 | 545.80 | 545.80 | - |
| 12 June 2024 | 538.40 | 543.30 | 538.40 | 542.70 | 542.70 | - |
| 11 June 2024 | 534.10 | 537.00 | 532.60 | 537.00 | 537.00 | - |
| 10 June 2024 | 530.00 | 530.80 | 527.80 | 530.80 | 530.80 | - |
| 07 June 2024 | 526.10 | 532.10 | 526.10 | 532.10 | 532.10 | - |
| 06 June 2024 | 539.40 | 539.40 | 526.00 | 526.00 | 526.00 | - |
| 05 June 2024 | 516.20 | 532.00 | 514.40 | 532.00 | 532.00 | - |
| 04 June 2024 | 513.00 | 513.00 | 509.60 | 510.60 | 510.60 | - |
| 03 June 2024 | 515.30 | 515.30 | 508.40 | 508.40 | 508.40 | - |
| 31 May 2024 | 516.50 | 519.00 | 506.90 | 506.90 | 506.90 | - |
| 30 May 2024 | 532.40 | 533.50 | 527.60 | 527.60 | 527.60 | 3 |
| 29 May 2024 | 536.50 | 537.10 | 535.40 | 535.40 | 535.40 | - |
| 28 May 2024 | 541.10 | 542.90 | 536.70 | 542.90 | 542.90 | - |
| 27 May 2024 | 540.20 | 546.00 | 540.00 | 542.30 | 542.30 | 5 |
| 24 May 2024 | 541.50 | 541.50 | 536.10 | 541.30 | 541.30 | - |
| 23 May 2024 | 524.90 | 551.60 | 524.90 | 551.60 | 551.60 | - |
| 22 May 2024 | 525.60 | 534.80 | 524.70 | 530.50 | 530.50 | - |
| 21 May 2024 | 527.70 | 527.70 | 523.50 | 525.80 | 525.80 | - |
| 20 May 2024 | 520.50 | 525.50 | 520.30 | 524.60 | 524.60 | - |
| 17 May 2024 | 523.10 | 526.50 | 519.70 | 519.70 | 519.70 | 25 |
| 16 May 2024 | 531.90 | 532.80 | 523.90 | 523.90 | 523.90 | - |
| 15 May 2024 | 515.70 | 533.80 | 515.70 | 533.80 | 533.80 | - |
| 14 May 2024 | 515.10 | 515.30 | 512.10 | 513.10 | 513.10 | - |
| 13 May 2024 | 517.00 | 517.00 | 512.20 | 515.60 | 515.60 | - |
| 10 May 2024 | 509.60 | 518.80 | 509.60 | 513.10 | 513.10 | 2 |
| 09 May 2024 | 510.00 | 510.00 | 507.80 | 507.80 | 507.80 | - |
| 08 May 2024 | 510.20 | 510.60 | 508.50 | 509.20 | 509.20 | - |
| 07 May 2024 | 505.60 | 514.20 | 505.40 | 514.20 | 514.20 | 20 |
| 06 May 2024 | 497.70 | 502.90 | 497.70 | 502.60 | 502.60 | - |
| 03 May 2024 | 488.85 | 497.35 | 487.50 | 497.35 | 497.35 | - |
| 02 May 2024 | 489.30 | 489.30 | 484.80 | 484.80 | 484.80 | - |
| 30 Apr 2024 | 507.20 | 507.20 | 498.90 | 498.90 | 498.90 | - |
| 29 Apr 2024 | 508.40 | 508.90 | 506.80 | 508.90 | 508.90 | - |
| 26 Apr 2024 | 492.30 | 511.80 | 492.30 | 511.80 | 511.80 | - |
| 25 Apr 2024 | 486.50 | 492.95 | 486.50 | 492.95 | 492.95 | - |
| 24 Apr 2024 | 496.00 | 501.40 | 496.00 | 497.45 | 497.45 | - |
| 23 Apr 2024 | 467.30 | 492.75 | 467.30 | 492.75 | 492.75 | - |
| 22 Apr 2024 | 481.95 | 482.50 | 481.55 | 482.50 | 482.50 | - |
| 19 Apr 2024 | 483.05 | 486.90 | 481.40 | 481.40 | 481.40 | - |
| 18 Apr 2024 | 495.95 | 495.95 | 488.90 | 488.90 | 488.90 | - |
| 17 Apr 2024 | 508.70 | 509.10 | 501.80 | 501.80 | 501.80 | - |
| 16 Apr 2024 | 510.30 | 510.40 | 508.90 | 508.90 | 508.90 | - |
| 15 Apr 2024 | 523.70 | 526.80 | 512.20 | 512.20 | 512.20 | - |
| 12 Apr 2024 | 523.80 | 526.00 | 521.80 | 523.80 | 523.80 | 1 |
| 11 Apr 2024 | 521.20 | 521.90 | 520.50 | 520.50 | 520.50 | - |
| 10 Apr 2024 | 524.50 | 524.50 | 519.50 | 521.90 | 521.90 | - |
| 09 Apr 2024 | 530.00 | 530.00 | 523.70 | 523.70 | 523.70 | - |
| 08 Apr 2024 | 530.00 | 531.10 | 526.90 | 531.10 | 531.10 | - |
| 05 Apr 2024 | 524.50 | 531.50 | 524.50 | 530.30 | 530.30 | - |
| 04 Apr 2024 | 535.10 | 541.80 | 535.10 | 541.80 | 541.80 | - |
| 03 Apr 2024 | 525.90 | 534.30 | 525.90 | 534.30 | 534.30 | - |
| 02 Apr 2024 | 534.40 | 535.90 | 523.20 | 528.40 | 528.40 | - |
| 28 Mar 2024 | 529.00 | 530.50 | 528.50 | 528.50 | 528.50 | - |
| 27 Mar 2024 | 538.50 | 542.50 | 532.50 | 532.50 | 532.50 | 2 |
| 26 Mar 2024 | 538.50 | 541.50 | 538.50 | 541.50 | 541.50 | - |
| 25 Mar 2024 | 546.00 | 549.00 | 537.00 | 540.50 | 540.50 | 5 |
| 22 Mar 2024 | 555.50 | 555.50 | 544.50 | 551.00 | 551.00 | - |
| 21 Mar 2024 | 544.00 | 559.50 | 543.50 | 559.50 | 559.50 | - |
| 20 Mar 2024 | 542.00 | 544.50 | 536.00 | 539.00 | 539.00 | - |
| 19 Mar 2024 | 527.00 | 535.50 | 524.00 | 535.50 | 535.50 | - |
| 18 Mar 2024 | 508.00 | 518.00 | 507.50 | 518.00 | 518.00 | - |
| 15 Mar 2024 | 511.00 | 511.50 | 506.50 | 506.50 | 506.50 | - |
| 14 Mar 2024 | 512.50 | 513.50 | 510.50 | 512.50 | 512.50 | - |
| 13 Mar 2024 | 526.50 | 527.00 | 510.50 | 514.50 | 514.50 | - |
| 12 Mar 2024 | 520.00 | 525.00 | 519.00 | 525.00 | 525.00 | 30 |
| 11 Mar 2024 | 522.00 | 522.00 | 515.50 | 517.50 | 517.50 | - |
| 08 Mar 2024 | 531.50 | 538.50 | 521.50 | 521.50 | 521.50 | - |
| 07 Mar 2024 | 526.00 | 534.50 | 524.50 | 534.50 | 534.50 | - |
| 06 Mar 2024 | 520.50 | 531.50 | 520.50 | 531.50 | 531.50 | - |
| 05 Mar 2024 | 543.50 | 544.00 | 519.00 | 519.00 | 519.00 | - |
| 04 Mar 2024 | 544.00 | 550.50 | 544.00 | 544.00 | 544.00 | - |
| 01 Mar 2024 | 532.00 | 542.50 | 532.00 | 542.50 | 542.50 | - |
| 29 Feb 2024 | 524.50 | 533.50 | 523.00 | 533.50 | 533.50 | - |
| 28 Feb 2024 | 527.50 | 530.00 | 524.00 | 525.50 | 525.50 | 10 |
| 27 Feb 2024 | 528.00 | 531.00 | 522.50 | 522.50 | 522.50 | - |
| 26 Feb 2024 | 529.00 | 531.00 | 527.50 | 531.00 | 531.00 | 11 |
| 23 Feb 2024 | 536.00 | 538.50 | 530.00 | 531.50 | 531.50 | 1 |
| 22 Feb 2024 | 520.50 | 554.50 | 520.50 | 542.50 | 542.50 | - |
| 21 Feb 2024 | 504.50 | 504.50 | 490.40 | 498.60 | 498.60 | - |
| 20 Feb 2024 | 514.00 | 514.00 | 502.00 | 502.50 | 502.50 | - |
| 19 Feb 2024 | 514.00 | 519.50 | 513.50 | 519.50 | 519.50 | 10 |
| 16 Feb 2024 | 519.50 | 519.50 | 513.50 | 515.50 | 515.50 | - |
| 15 Feb 2024 | 525.50 | 527.50 | 518.50 | 518.50 | 518.50 | 4 |
| 14 Feb 2024 | 513.00 | 520.00 | 513.00 | 520.00 | 520.00 | - |
| 13 Feb 2024 | 520.00 | 520.00 | 511.00 | 512.00 | 512.00 | - |
| 12 Feb 2024 | 533.50 | 537.50 | 526.00 | 531.00 | 531.00 | 20 |
| 09 Feb 2024 | 528.00 | 535.50 | 528.00 | 535.50 | 535.50 | - |
| 08 Feb 2024 | 516.50 | 529.50 | 516.50 | 529.50 | 529.50 | - |
| *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.