STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Synergie SE (SDG.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

36.50

0.00

(0.00%)

At close: 05:36PM CEST

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	36.40	36.60	36.40	36.50	36.50	815
Apr 25, 2024	35.80	36.50	35.40	36.50	36.50	4,590
Apr 24, 2024	35.60	35.70	35.40	35.70	35.70	847
Apr 23, 2024	35.70	35.70	35.20	35.60	35.60	823
Apr 22, 2024	35.50	35.70	35.20	35.70	35.70	1,809
Apr 19, 2024	35.00	35.40	34.90	35.40	35.40	2,921
Apr 18, 2024	34.90	35.10	34.80	35.00	35.00	136
Apr 17, 2024	34.50	34.80	34.40	34.80	34.80	1,509
Apr 16, 2024	34.10	35.10	33.90	34.60	34.60	3,091
Apr 15, 2024	34.00	34.20	33.80	34.20	34.20	2,753
Apr 12, 2024	34.00	34.60	34.00	34.50	34.50	1,112
Apr 11, 2024	34.40	34.60	34.00	34.00	34.00	9,660
Apr 10, 2024	33.90	34.40	33.80	34.40	34.40	1,741
Apr 09, 2024	33.10	33.80	33.10	33.80	33.80	1,271
Apr 08, 2024	32.80	33.10	32.80	33.10	33.10	499
Apr 05, 2024	32.90	33.10	32.60	32.70	32.70	1,007
Apr 04, 2024	33.50	34.50	32.70	33.00	33.00	24,910
Apr 03, 2024	32.50	33.00	32.50	33.00	33.00	804
Apr 02, 2024	31.80	32.40	31.80	32.40	32.40	509
Mar 28, 2024	31.30	31.90	31.30	31.90	31.90	821
Mar 27, 2024	31.00	31.50	31.00	31.30	31.30	496
Mar 26, 2024	31.00	31.50	31.00	31.00	31.00	4,341
Mar 25, 2024	30.60	31.00	30.20	31.00	31.00	2,430
Mar 22, 2024	30.60	31.00	30.50	30.70	30.70	5,657
Mar 21, 2024	31.00	31.00	30.50	30.60	30.60	891
Mar 20, 2024	30.95	31.00	30.80	30.80	30.80	315
Mar 19, 2024	30.85	31.10	30.80	31.00	31.00	1,762
Mar 18, 2024	31.00	31.20	30.80	30.85	30.85	553
Mar 15, 2024	30.60	31.00	30.40	31.00	31.00	750
Mar 14, 2024	31.20	31.60	30.70	30.70	30.70	2,353
Mar 13, 2024	31.40	31.40	31.10	31.10	31.10	645
Mar 12, 2024	31.45	31.45	31.30	31.40	31.40	174
Mar 11, 2024	31.70	31.70	31.20	31.45	31.45	509
Mar 08, 2024	31.45	31.70	31.40	31.65	31.65	886
Mar 07, 2024	30.85	31.70	30.85	31.55	31.55	2,095
Mar 06, 2024	30.60	30.90	29.15	30.90	30.90	2,854
Mar 05, 2024	31.40	31.75	31.40	31.75	31.75	967
Mar 04, 2024	31.25	31.60	30.80	31.60	31.60	3,505
Mar 01, 2024	31.95	31.95	31.00	31.15	31.15	2,726
Feb 29, 2024	32.10	32.10	31.60	32.00	32.00	3,064
Feb 28, 2024	32.80	32.80	31.90	32.00	32.00	3,953
Feb 27, 2024	32.80	32.90	32.60	32.60	32.60	1,349
Feb 26, 2024	33.10	33.15	32.75	33.00	33.00	944
Feb 23, 2024	32.85	32.85	32.60	32.85	32.85	4,648
Feb 22, 2024	33.10	33.25	33.00	33.00	33.00	633
Feb 21, 2024	33.40	33.40	33.05	33.10	33.10	751
Feb 20, 2024	33.75	33.75	33.50	33.50	33.50	270
Feb 19, 2024	33.80	33.80	33.75	33.75	33.75	608
Feb 16, 2024	33.60	33.80	33.50	33.80	33.80	61
Feb 15, 2024	33.60	33.75	33.60	33.60	33.60	62
Feb 14, 2024	33.85	33.85	33.60	33.60	33.60	238
Feb 13, 2024	33.35	33.80	33.10	33.80	33.80	1,621
Feb 12, 2024	33.30	33.45	33.30	33.45	33.45	491
Feb 09, 2024	33.35	33.45	33.30	33.45	33.45	5,998
Feb 08, 2024	33.40	33.40	33.30	33.35	33.35	3,689
Feb 07, 2024	33.30	33.35	33.10	33.35	33.35	985
Feb 06, 2024	33.30	33.30	33.25	33.25	33.25	417
Feb 05, 2024	32.85	33.10	32.85	33.10	33.10	694
Feb 02, 2024	32.90	33.00	32.75	33.00	33.00	303
Feb 01, 2024	32.00	32.90	32.00	32.85	32.85	2,186
Jan 31, 2024	31.90	32.50	31.90	32.10	32.10	3,279
Jan 30, 2024	31.60	32.10	31.60	32.10	32.10	267
Jan 29, 2024	31.20	31.70	31.20	31.70	31.70	843
Jan 26, 2024	31.05	31.30	30.85	31.30	31.30	2,676
Jan 25, 2024	31.15	31.30	31.00	31.05	31.05	806
Jan 24, 2024	31.90	32.25	31.10	31.15	31.15	2,962
Jan 23, 2024	32.85	32.85	32.10	32.10	32.10	1,687
Jan 22, 2024	34.00	34.00	33.20	33.20	33.20	1,410
Jan 19, 2024	33.95	34.00	33.80	33.90	33.90	619
Jan 18, 2024	33.80	34.00	33.80	33.95	33.95	180
Jan 17, 2024	34.10	34.35	33.90	33.90	33.90	2,492
Jan 16, 2024	34.30	34.35	34.20	34.20	34.20	239
Jan 15, 2024	34.40	34.45	34.20	34.30	34.30	343
Jan 12, 2024	34.80	34.85	34.60	34.85	34.85	2,511
Jan 11, 2024	34.65	34.80	34.40	34.60	34.60	3,148
Jan 10, 2024	35.00	35.00	34.60	34.65	34.65	1,569
Jan 09, 2024	34.90	34.95	34.80	34.95	34.95	222
Jan 08, 2024	34.00	35.15	34.00	34.90	34.90	644
Jan 05, 2024	33.70	34.35	33.60	33.95	33.95	2,575
Jan 04, 2024	34.90	34.90	33.95	33.95	33.95	2,500
Jan 03, 2024	34.80	35.00	34.50	34.50	34.50	338
Jan 02, 2024	35.10	35.25	34.90	34.90	34.90	5,639
Dec 29, 2023	34.75	35.20	34.75	35.20	35.20	644
Dec 28, 2023	35.10	35.10	34.80	34.80	34.80	2,336
Dec 27, 2023	34.50	35.20	34.50	35.00	35.00	903
Dec 22, 2023	34.70	35.00	34.60	34.60	34.60	783
Dec 21, 2023	34.40	34.70	33.60	34.70	34.70	4,350
Dec 20, 2023	32.00	35.20	32.00	34.55	34.55	15,252
Dec 19, 2023	30.90	31.20	30.90	31.00	31.00	422
Dec 18, 2023	30.65	30.80	30.60	30.80	30.80	586
Dec 15, 2023	31.40	31.85	30.60	30.60	30.60	3,993
Dec 14, 2023	30.80	31.50	30.80	31.40	31.40	3,396
Dec 13, 2023	30.70	30.80	30.60	30.60	30.60	611
Dec 12, 2023	30.70	31.00	30.60	30.70	30.70	5,031
Dec 11, 2023	30.80	30.90	30.70	30.70	30.70	1,182
Dec 08, 2023	30.45	30.80	30.45	30.80	30.80	225
Dec 07, 2023	30.65	30.65	30.65	30.65	30.65	59
Dec 06, 2023	30.70	30.80	30.65	30.70	30.70	1,976
Dec 05, 2023	30.75	30.75	30.75	30.75	30.75	78
Dec 04, 2023	30.75	30.75	30.75	30.75	30.75	26
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7319-0.0004(-0.06%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,297.31-1,439.20(-1.62%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Synergie SE (SDG.PA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7319
-0.0004(-0.06%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,297.31
-1,439.20(-1.62%)