SYNLAB AG (0A9B.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

10.26

-0.08

(-0.77%)

As of 10:20AM BST. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	10.32	10.32	10.26	10.26	10.26	2
May 09, 2024	10.46	10.46	10.34	10.34	10.34	2
May 08, 2024	10.44	10.56	10.40	10.56	10.56	1,577
May 07, 2024	10.48	10.58	10.12	10.34	10.34	121
May 03, 2024	10.58	10.70	10.48	10.52	10.52	57
May 02, 2024	10.40	10.66	10.40	10.42	10.42	25
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	10.46	10.56	10.46	10.48	10.48	98
Apr 29, 2024	10.58	10.58	10.58	10.58	10.58	-
Apr 26, 2024	10.60	10.60	10.50	10.50	10.50	294
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	10.64	10.64	10.62	10.62	10.62	3
Apr 23, 2024	10.56	10.56	10.56	10.56	10.56	1
Apr 22, 2024	10.62	10.62	10.52	10.60	10.60	133
Apr 19, 2024	10.50	10.52	10.50	10.52	10.52	55,336
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	10.50	10.70	10.50	10.70	10.70	856
Apr 16, 2024	10.52	10.79	10.52	10.66	10.66	1,677
Apr 15, 2024	10.88	10.93	10.78	10.84	10.84	174,386
Apr 12, 2024	10.50	10.84	10.45	10.84	10.84	730,112
Apr 11, 2024	10.54	10.54	10.10	10.22	10.22	30,810
Apr 10, 2024	10.32	10.66	10.32	10.40	10.40	351
Apr 09, 2024	10.76	10.76	10.68	10.68	10.68	538
Apr 08, 2024	10.54	10.82	10.54	10.74	10.74	337
Apr 05, 2024	10.50	10.88	10.50	10.86	10.86	87
Apr 04, 2024	10.66	11.48	10.56	10.68	10.68	14
Apr 03, 2024	10.76	10.76	10.76	10.76	10.76	728
Apr 02, 2024	10.80	11.00	10.50	10.90	10.90	330
Mar 28, 2024	11.14	11.14	10.94	11.10	11.10	3,049
Mar 27, 2024	10.50	10.92	10.50	10.88	10.88	2,239
Mar 26, 2024	10.69	10.69	10.48	10.52	10.52	5,604
Mar 25, 2024	10.63	10.82	10.42	10.53	10.53	6,171
Mar 22, 2024	11.32	11.32	10.75	11.32	11.32	4,590
Mar 21, 2024	11.33	11.33	10.98	10.99	10.99	2,554
Mar 20, 2024	11.27	11.31	11.21	11.31	11.31	1,010
Mar 19, 2024	11.47	11.51	11.45	11.49	11.49	869
Mar 18, 2024	11.53	11.73	11.53	11.65	11.65	2,772
Mar 15, 2024	11.73	11.93	11.73	11.80	11.80	8,958
Mar 14, 2024	11.38	11.69	11.26	11.30	11.30	5,528
Mar 13, 2024	11.02	11.12	10.97	11.05	11.05	460
Mar 12, 2024	11.27	11.27	10.84	10.87	10.87	720
Mar 11, 2024	11.55	11.55	11.19	11.19	11.19	359
Mar 08, 2024	11.72	11.72	11.72	11.72	11.72	1
Mar 07, 2024	11.65	11.65	11.54	11.61	11.61	2,189
Mar 06, 2024	11.54	11.92	11.54	11.76	11.76	463
Mar 05, 2024	12.08	12.08	11.73	11.73	11.73	2,178
Mar 04, 2024	12.20	12.20	11.77	11.78	11.78	781
Mar 01, 2024	12.27	12.33	12.13	12.26	12.26	444
Feb 29, 2024	11.80	12.43	11.80	12.01	12.01	6,963
Feb 28, 2024	11.76	11.92	11.73	11.81	11.81	1,659
Feb 27, 2024	11.68	11.76	11.68	11.76	11.76	168
Feb 26, 2024	11.68	11.86	11.68	11.75	11.75	235
Feb 23, 2024	11.74	11.77	11.74	11.77	11.77	401
Feb 22, 2024	11.74	11.74	11.74	11.74	11.74	232
Feb 21, 2024	11.99	11.99	11.67	11.76	11.76	1,925
Feb 20, 2024	11.85	11.87	11.85	11.86	11.86	407
Feb 19, 2024	11.87	11.94	11.85	11.87	11.87	1,235
Feb 16, 2024	12.09	12.09	11.93	11.93	11.93	592
Feb 15, 2024	11.90	11.95	11.78	11.88	11.88	1,631
Feb 14, 2024	11.92	11.98	11.90	11.92	11.92	13,991
Feb 13, 2024	12.05	12.05	11.96	11.96	11.96	50,825
Feb 12, 2024	11.96	11.97	11.87	11.97	11.97	1,716
Feb 09, 2024	11.98	11.98	11.87	11.90	11.90	6,710
Feb 08, 2024	11.80	12.00	11.80	11.85	11.85	3,125
Feb 07, 2024	11.80	11.89	11.80	11.83	11.83	536
Feb 06, 2024	11.95	12.07	11.84	12.00	12.00	1,969
Feb 05, 2024	12.05	12.05	11.79	12.01	12.01	25,785
Feb 02, 2024	11.99	12.03	11.99	12.03	12.03	62,558
Feb 01, 2024	11.90	11.99	11.90	11.99	11.99	30,001
Jan 31, 2024	11.84	11.89	11.79	11.80	11.80	1,700
Jan 30, 2024	11.79	11.80	11.69	11.77	11.77	18,267
Jan 29, 2024	11.66	11.80	11.66	11.79	11.79	8,803
Jan 26, 2024	11.79	11.81	11.67	11.78	11.78	210,542
Jan 25, 2024	11.80	11.86	11.80	11.82	11.82	6,733
Jan 24, 2024	11.92	11.92	11.63	11.90	11.90	22,220
Jan 23, 2024	11.69	11.82	11.69	11.82	11.82	7,515
Jan 22, 2024	11.70	11.82	11.70	11.80	11.80	18,908
Jan 19, 2024	11.61	11.89	11.58	11.71	11.71	4,227
Jan 18, 2024	11.74	11.74	11.52	11.56	11.56	986
Jan 17, 2024	11.77	11.77	11.60	11.63	11.63	1,633
Jan 16, 2024	11.70	11.75	11.66	11.69	11.69	1,412
Jan 15, 2024	11.70	11.70	11.65	11.66	11.66	4,449
Jan 12, 2024	11.69	11.78	11.68	11.68	11.68	349
Jan 11, 2024	11.62	11.80	11.62	11.77	11.77	2,257
Jan 10, 2024	11.90	11.90	11.74	11.79	11.79	2,850
Jan 09, 2024	11.62	11.90	11.56	11.73	11.73	26,315
Jan 08, 2024	11.70	11.77	11.64	11.71	11.71	23,367
Jan 05, 2024	11.52	11.79	11.44	11.62	11.62	11,424
Jan 04, 2024	11.50	11.57	11.50	11.57	11.57	594
Jan 03, 2024	11.52	11.66	11.40	11.50	11.50	27,094
Jan 02, 2024	11.52	11.52	11.30	11.47	11.47	6,690
Dec 29, 2023	11.48	11.48	11.39	11.42	11.42	5,639
Dec 28, 2023	11.48	11.69	11.43	11.43	11.43	2,503
Dec 27, 2023	11.69	11.69	11.50	11.50	11.50	1,498
Dec 22, 2023	11.51	11.53	11.40	11.52	11.52	214,934
Dec 21, 2023	11.45	11.59	11.45	11.51	11.51	117
Dec 20, 2023	11.67	11.70	11.50	11.56	11.56	5,741
Dec 19, 2023	11.51	11.62	11.50	11.51	11.51	2,739
Dec 18, 2023	11.57	11.71	11.47	11.51	11.51	7,085
Dec 15, 2023	11.58	11.58	11.47	11.53	11.53	35,374
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7306-0.0005(-0.07%)

CRUDE OIL79.80+0.54(+0.68%)

Bitcoin CAD86,132.06+2,433.62(+2.91%)

SYNLAB AG (0A9B.L)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7306
-0.0005(-0.07%)

CRUDE OIL
79.80
+0.54(+0.68%)

Bitcoin CAD
86,132.06
+2,433.62(+2.91%)