SYNLAB AG (SYA.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 1,219 |
| Apr 12, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 11,460 |
| Apr 11, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 39,649 |
| Apr 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4,980 |
| Apr 09, 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 4,980 |
| Apr 08, 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 69,880 |
| Apr 05, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 209 |
| Apr 04, 2024 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 12,112 |
| Apr 03, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 345 |
| Apr 02, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 4,154 |
| Mar 28, 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 77,568 |
| Mar 27, 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 36,368 |
| Mar 26, 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 52,078 |
| Mar 25, 2024 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 94,133 |
| Mar 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 7,230 |
| Mar 21, 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 7,230 |
| Mar 20, 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 4,381 |
| Mar 19, 2024 | 9.70 | 10.00 | 9.70 | 9.95 | 9.95 | 10,229 |
| Mar 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,000 |
| Mar 15, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 1,142 |
| Mar 14, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 5,920 |
| Mar 13, 2024 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | 1,550 |
| Mar 12, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 100 |
| Mar 11, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 328 |
| Mar 08, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 10,420 |
| Mar 07, 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 744 |
| Mar 06, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 500 |
| Mar 05, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 300 |
| Mar 04, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 85 |
| Mar 01, 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 847 |
| Feb 29, 2024 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 111,369 |
| Feb 28, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 25 |
| Feb 27, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 25 |
| Feb 26, 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 595 |
| Feb 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 426 |
| Feb 22, 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 426 |
| Feb 21, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1,449 |
| Feb 20, 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 300 |
| Feb 19, 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 568 |
| Feb 16, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,000 |
| Feb 15, 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 2,013 |
| Feb 14, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 60 |
| Feb 13, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 710 |
| Feb 12, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 420 |
| Feb 09, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 343 |
| Feb 08, 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 1,503 |
| Feb 07, 2024 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 1,400 |
| Feb 06, 2024 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 2,987 |
| Feb 05, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 475 |
| Feb 02, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 1,991 |
| Feb 01, 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 982 |
| Jan 31, 2024 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 718 |
| Jan 30, 2024 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 6 |
| Jan 29, 2024 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 130 |
| Jan 26, 2024 | 9.90 | 9.94 | 9.90 | 9.92 | 9.92 | 742 |
| Jan 25, 2024 | 9.90 | 9.95 | 9.90 | 9.93 | 9.93 | 1,237 |
| Jan 24, 2024 | 9.99 | 10.00 | 9.85 | 9.90 | 9.90 | 3,517 |
| Jan 23, 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 2,495 |
| Jan 22, 2024 | 9.90 | 9.99 | 9.90 | 9.94 | 9.94 | 2,976 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.