Sysco Corporation (SYY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 27 June 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 26 June 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 25 June 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 24 June 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 21 June 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 20 June 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 19 June 2024 | 67.30 | 67.30 | 66.87 | 66.87 | 66.87 | 250 |
| 18 June 2024 | 67.72 | 67.72 | 67.70 | 67.70 | 67.70 | 20 |
| 17 June 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 14 June 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 13 June 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 12 June 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 11 June 2024 | 66.74 | 67.41 | 66.74 | 67.41 | 67.41 | 11 |
| 10 June 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 07 June 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 06 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 05 June 2024 | 66.68 | 66.82 | 66.68 | 66.82 | 66.82 | 100 |
| 04 June 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 03 June 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 100 |
| 31 May 2024 | 65.89 | 66.50 | 65.89 | 66.50 | 66.50 | 35 |
| 30 May 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 29 May 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 28 May 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 27 May 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 24 May 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 23 May 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 22 May 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 21 May 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 20 May 2024 | 69.45 | 69.71 | 69.45 | 69.71 | 69.71 | 70 |
| 17 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 16 May 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 15 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 14 May 2024 | 69.73 | 70.36 | 69.73 | 70.36 | 70.36 | 80 |
| 13 May 2024 | 70.41 | 70.41 | 70.32 | 70.32 | 70.32 | 99 |
| 10 May 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 09 May 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 08 May 2024 | 70.24 | 70.24 | 69.50 | 69.50 | 69.50 | 70 |
| 07 May 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 06 May 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 03 May 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 02 May 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 2 |
| 30 Apr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 29 Apr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 26 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 25 Apr 2024 | 71.63 | 71.86 | 71.63 | 71.86 | 71.86 | 15 |
| 24 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 23 Apr 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| 22 Apr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 19 Apr 2024 | 70.37 | 71.30 | 70.37 | 71.30 | 71.30 | 267 |
| 18 Apr 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 17 Apr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 16 Apr 2024 | 70.78 | 71.38 | 70.78 | 71.38 | 71.38 | 1 |
| 15 Apr 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 12 Apr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 11 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 10 Apr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 09 Apr 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 08 Apr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 05 Apr 2024 | 70.42 | 70.73 | 70.42 | 70.73 | 70.73 | 100 |
| 04 Apr 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| 04 Apr 2024 | 0.5 Dividend | |||||
| 03 Apr 2024 | 74.17 | 74.27 | 74.17 | 74.27 | 73.77 | 671 |
| 02 Apr 2024 | 74.68 | 75.19 | 74.68 | 75.16 | 74.65 | 600 |
| 28 Mar 2024 | 75.40 | 75.40 | 75.30 | 75.30 | 74.79 | 9 |
| 27 Mar 2024 | 74.50 | 76.00 | 74.50 | 76.00 | 75.49 | 200 |
| 26 Mar 2024 | 74.20 | 75.40 | 74.20 | 75.40 | 74.89 | 70 |
| 25 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.59 | 70 |
| 22 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.40 | - |
| 21 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.60 | - |
| 20 Mar 2024 | 74.60 | 75.30 | 74.60 | 75.00 | 74.50 | 336 |
| 19 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.60 | - |
| 18 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.20 | 23 |
| 15 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.71 | - |
| 14 Mar 2024 | 73.30 | 74.20 | 73.30 | 73.40 | 72.91 | 215 |
| 13 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.51 | - |
| 12 Mar 2024 | 72.80 | 73.50 | 72.70 | 73.50 | 73.01 | 120 |
| 11 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.71 | - |
| 08 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.11 | 10 |
| 07 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.01 | - |
| 06 Mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.41 | - |
| 05 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.21 | - |
| 04 Mar 2024 | 73.20 | 73.30 | 73.20 | 73.30 | 72.81 | 9 |
| 01 Mar 2024 | 74.70 | 75.30 | 74.50 | 74.50 | 74.00 | 94 |
| 29 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.50 | - |
| 28 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.00 | - |
| 27 Feb 2024 | 74.10 | 75.10 | 74.10 | 75.10 | 74.59 | 10 |
| 26 Feb 2024 | 74.20 | 74.60 | 74.20 | 74.60 | 74.10 | 50 |
| 23 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.50 | - |
| 22 Feb 2024 | 73.30 | 74.00 | 73.30 | 74.00 | 73.50 | 160 |
| 21 Feb 2024 | 72.70 | 73.30 | 72.70 | 73.30 | 72.81 | 15 |
| 20 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.81 | - |
| 19 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.91 | - |
| 16 Feb 2024 | 73.30 | 74.10 | 73.30 | 74.10 | 73.60 | 154 |
| 15 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.91 | - |
| 14 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.10 | - |
| 13 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.40 | - |
| 12 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.81 | - |
| 09 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.71 | - |
| 08 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.10 | - |
| *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.