Synopsys Inc (SYP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 496.05 | 496.05 | 496.05 | 496.05 | 496.05 | 5 |
| 25 Apr 2024 | 493.10 | 493.10 | 490.00 | 490.00 | 490.00 | 5 |
| 24 Apr 2024 | 496.05 | 496.05 | 496.05 | 496.05 | 496.05 | - |
| 23 Apr 2024 | 469.00 | 470.05 | 469.00 | 470.05 | 470.05 | 16 |
| 22 Apr 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| 19 Apr 2024 | 482.40 | 482.40 | 481.60 | 481.60 | 481.60 | 30 |
| 18 Apr 2024 | 495.75 | 495.75 | 495.75 | 495.75 | 495.75 | - |
| 17 Apr 2024 | 509.10 | 509.10 | 501.20 | 501.20 | 501.20 | 11 |
| 16 Apr 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 510.40 | - |
| 15 Apr 2024 | 524.10 | 524.10 | 524.10 | 524.10 | 524.10 | - |
| 12 Apr 2024 | 523.70 | 527.20 | 523.70 | 527.20 | 527.20 | 30 |
| 11 Apr 2024 | 521.30 | 525.60 | 521.30 | 525.60 | 525.60 | 2 |
| 10 Apr 2024 | 524.60 | 524.60 | 524.60 | 524.60 | 524.60 | - |
| 09 Apr 2024 | 530.10 | 530.10 | 530.10 | 530.10 | 530.10 | - |
| 08 Apr 2024 | 532.40 | 532.40 | 532.40 | 532.40 | 532.40 | 12 |
| 05 Apr 2024 | 524.60 | 524.60 | 524.60 | 524.60 | 524.60 | - |
| 04 Apr 2024 | 535.20 | 535.20 | 535.20 | 535.20 | 535.20 | - |
| 03 Apr 2024 | 525.90 | 525.90 | 525.90 | 525.90 | 525.90 | - |
| 02 Apr 2024 | 534.40 | 534.40 | 527.60 | 527.60 | 527.60 | 4 |
| 28 Mar 2024 | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | - |
| 27 Mar 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - |
| 26 Mar 2024 | 539.00 | 541.50 | 539.00 | 541.50 | 541.50 | 1 |
| 25 Mar 2024 | 546.50 | 546.50 | 546.50 | 546.50 | 546.50 | - |
| 22 Mar 2024 | 556.50 | 556.50 | 556.50 | 556.50 | 556.50 | - |
| 21 Mar 2024 | 544.50 | 544.50 | 544.50 | 544.50 | 544.50 | - |
| 20 Mar 2024 | 545.50 | 545.50 | 545.50 | 545.50 | 545.50 | - |
| 19 Mar 2024 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | - |
| 18 Mar 2024 | 507.50 | 512.00 | 507.50 | 512.00 | 512.00 | 10 |
| 15 Mar 2024 | 512.00 | 512.00 | 507.00 | 507.00 | 507.00 | 49 |
| 14 Mar 2024 | 513.50 | 513.50 | 511.00 | 511.00 | 511.00 | 2 |
| 13 Mar 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - |
| 12 Mar 2024 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | - |
| 11 Mar 2024 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | - |
| 08 Mar 2024 | 532.00 | 537.00 | 532.00 | 537.00 | 537.00 | 8 |
| 07 Mar 2024 | 526.50 | 532.50 | 526.50 | 532.50 | 532.50 | 21 |
| 06 Mar 2024 | 521.00 | 526.00 | 521.00 | 526.00 | 526.00 | 15 |
| 05 Mar 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| 04 Mar 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| 01 Mar 2024 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | - |
| 29 Feb 2024 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | - |
| 28 Feb 2024 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | - |
| 27 Feb 2024 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | - |
| 26 Feb 2024 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - |
| 23 Feb 2024 | 536.50 | 536.50 | 536.50 | 536.50 | 536.50 | - |
| 22 Feb 2024 | 521.50 | 538.00 | 521.50 | 538.00 | 538.00 | 19 |
| 21 Feb 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 20 Feb 2024 | 515.00 | 515.00 | 501.50 | 502.00 | 502.00 | 51 |
| 19 Feb 2024 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - |
| 16 Feb 2024 | 520.00 | 520.00 | 518.50 | 518.50 | 518.50 | 40 |
| 15 Feb 2024 | 526.00 | 527.50 | 526.00 | 527.50 | 527.50 | 50 |
| 14 Feb 2024 | 513.50 | 513.50 | 513.50 | 513.50 | 513.50 | - |
| 13 Feb 2024 | 520.50 | 520.50 | 518.00 | 518.00 | 518.00 | 4 |
| 12 Feb 2024 | 536.50 | 539.50 | 534.00 | 534.00 | 534.00 | 57 |
| 09 Feb 2024 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | - |
| 08 Feb 2024 | 517.00 | 520.50 | 517.00 | 520.50 | 520.50 | 20 |
| 07 Feb 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - |
| 06 Feb 2024 | 520.50 | 523.50 | 520.50 | 523.50 | 523.50 | 15 |
| 05 Feb 2024 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | - |
| 02 Feb 2024 | 499.50 | 507.50 | 499.50 | 507.50 | 507.50 | 11 |
| 01 Feb 2024 | 494.20 | 494.20 | 494.20 | 494.20 | 494.20 | 14 |
| 31 Jan 2024 | 496.60 | 496.60 | 496.60 | 496.60 | 496.60 | - |
| 30 Jan 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | - |
| 29 Jan 2024 | 485.80 | 485.80 | 485.80 | 485.80 | 485.80 | - |
| 26 Jan 2024 | 489.80 | 489.80 | 489.80 | 489.80 | 489.80 | - |
| 25 Jan 2024 | 495.40 | 495.40 | 495.40 | 495.40 | 495.40 | - |
| 24 Jan 2024 | 506.50 | 506.50 | 505.50 | 505.50 | 505.50 | 20 |
| 23 Jan 2024 | 496.20 | 500.00 | 496.20 | 500.00 | 500.00 | 10 |
| 22 Jan 2024 | 474.80 | 496.80 | 474.80 | 496.80 | 496.80 | 3 |
| 19 Jan 2024 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | - |
| 18 Jan 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
| 17 Jan 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | - |
| 16 Jan 2024 | 451.80 | 468.20 | 451.80 | 468.20 | 468.20 | 2 |
| 15 Jan 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 12 Jan 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 11 Jan 2024 | 458.00 | 458.00 | 452.80 | 452.80 | 452.80 | 3 |
| 10 Jan 2024 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | - |
| 09 Jan 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | - |
| 08 Jan 2024 | 441.20 | 455.00 | 441.20 | 455.00 | 455.00 | 8 |
| 05 Jan 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | - |
| 04 Jan 2024 | 450.60 | 450.60 | 450.60 | 450.60 | 450.60 | - |
| 03 Jan 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | - |
| 02 Jan 2024 | 465.20 | 465.20 | 465.20 | 465.20 | 465.20 | - |
| 29 Dec 2023 | 466.00 | 466.00 | 465.40 | 465.40 | 465.40 | - |
| 28 Dec 2023 | 465.60 | 465.60 | 465.60 | 465.60 | 465.60 | - |
| 27 Dec 2023 | 470.40 | 470.40 | 467.40 | 467.40 | 467.40 | 10 |
| 22 Dec 2023 | 506.00 | 510.50 | 506.00 | 510.50 | 510.50 | 6 |
| 21 Dec 2023 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
| 20 Dec 2023 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | 1 |
| 19 Dec 2023 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | - |
| 18 Dec 2023 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | - |
| 15 Dec 2023 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | - |
| 14 Dec 2023 | 522.50 | 522.50 | 519.00 | 519.00 | 519.00 | 6 |
| 13 Dec 2023 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | - |
| 12 Dec 2023 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 11 Dec 2023 | 497.00 | 515.00 | 497.00 | 515.00 | 515.00 | 10 |
| 08 Dec 2023 | 492.60 | 500.50 | 492.60 | 500.50 | 500.50 | 10 |
| 07 Dec 2023 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 06 Dec 2023 | 497.40 | 497.40 | 497.40 | 497.40 | 497.40 | - |
| 05 Dec 2023 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | - |
| 04 Dec 2023 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| *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.