SYNLAB AG (SYAB.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

10.28

+0.04

(+0.39%)

As of 05:35PM CEST. Market open.

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	10.20	10.32	10.20	10.28	10.28	19,241
May 10, 2024	10.30	10.30	10.20	10.24	10.24	11,938
May 09, 2024	10.40	10.46	10.30	10.32	10.32	3,445
May 08, 2024	10.38	10.58	10.36	10.50	10.50	28,715
May 07, 2024	10.58	10.58	10.30	10.36	10.36	12,394
May 06, 2024	10.44	10.52	10.42	10.48	10.48	2,949
May 03, 2024	10.58	10.58	10.44	10.44	10.44	7,946
May 02, 2024	10.60	10.60	10.42	10.50	10.50	11,245
Apr 30, 2024	10.52	10.58	10.44	10.50	10.50	10,322
Apr 29, 2024	10.50	10.58	10.46	10.52	10.52	5,503
Apr 26, 2024	10.54	10.56	10.42	10.50	10.50	32,734
Apr 25, 2024	10.64	10.64	10.44	10.50	10.50	12,457
Apr 24, 2024	10.50	10.60	10.50	10.54	10.54	2,576
Apr 23, 2024	10.50	10.56	10.50	10.52	10.52	5,804
Apr 22, 2024	10.60	10.64	10.50	10.56	10.56	8,188
Apr 19, 2024	10.50	10.56	10.42	10.54	10.54	17,513
Apr 18, 2024	10.52	10.68	10.42	10.58	10.58	6,136
Apr 17, 2024	10.58	10.70	10.54	10.60	10.60	15,350
Apr 16, 2024	10.76	10.86	10.50	10.66	10.66	33,382
Apr 15, 2024	10.94	10.96	10.70	10.84	10.84	15,622
Apr 12, 2024	10.20	10.84	10.20	10.84	10.84	429,153
Apr 11, 2024	10.40	10.40	10.10	10.14	10.14	622,334
Apr 10, 2024	10.66	10.66	10.30	10.48	10.48	71,900
Apr 09, 2024	10.70	10.78	10.66	10.68	10.68	7,515
Apr 08, 2024	10.86	10.86	10.74	10.74	10.74	5,234
Apr 05, 2024	10.62	10.88	10.50	10.86	10.86	13,663
Apr 04, 2024	10.86	10.86	10.50	10.66	10.66	56,864
Apr 03, 2024	10.80	10.80	10.60	10.76	10.76	32,145
Apr 02, 2024	10.94	11.00	10.72	10.90	10.90	19,692
Mar 28, 2024	10.99	11.16	10.82	10.95	10.95	26,035
Mar 27, 2024	10.50	11.16	10.50	10.89	10.89	20,723
Mar 26, 2024	10.52	10.65	10.50	10.56	10.56	18,533
Mar 25, 2024	10.70	10.93	10.40	10.42	10.42	54,249
Mar 22, 2024	11.10	11.37	10.75	10.75	10.75	32,704
Mar 21, 2024	11.32	11.41	10.94	11.00	11.00	12,942
Mar 20, 2024	11.41	11.41	11.19	11.21	11.21	3,870
Mar 19, 2024	11.54	11.56	11.44	11.49	11.49	9,373
Mar 18, 2024	11.69	11.69	11.54	11.56	11.56	5,831
Mar 15, 2024	11.59	11.96	11.59	11.80	11.80	60,469
Mar 14, 2024	11.06	11.69	11.00	11.61	11.61	13,034
Mar 13, 2024	10.87	11.14	10.80	11.11	11.11	7,560
Mar 12, 2024	11.09	11.09	10.80	10.87	10.87	35,895
Mar 11, 2024	11.33	11.45	11.19	11.19	11.19	5,357
Mar 08, 2024	11.50	11.83	11.35	11.41	11.41	22,921
Mar 07, 2024	11.53	11.77	11.52	11.54	11.54	21,412
Mar 06, 2024	11.88	11.88	11.64	11.64	11.64	10,238
Mar 05, 2024	11.72	11.87	11.63	11.77	11.77	15,564
Mar 04, 2024	12.10	12.20	11.71	11.71	11.71	9,426
Mar 01, 2024	12.35	12.35	12.14	12.22	12.22	11,891
Feb 29, 2024	11.80	12.43	11.80	12.43	12.43	131,554
Feb 28, 2024	11.76	11.90	11.66	11.80	11.80	6,266
Feb 27, 2024	11.78	11.88	11.66	11.76	11.76	11,107
Feb 26, 2024	11.70	11.90	11.68	11.85	11.85	9,335
Feb 23, 2024	11.73	11.80	11.70	11.74	11.74	4,543
Feb 22, 2024	11.74	11.81	11.66	11.74	11.74	4,172
Feb 21, 2024	11.85	11.88	11.68	11.76	11.76	8,710
Feb 20, 2024	11.85	11.87	11.74	11.85	11.85	6,171
Feb 19, 2024	11.85	11.94	11.80	11.85	11.85	16,843
Feb 16, 2024	11.99	11.99	11.90	11.93	11.93	3,940
Feb 15, 2024	12.05	12.05	11.78	11.89	11.89	22,713
Feb 14, 2024	11.90	12.01	11.90	11.97	11.97	10,195
Feb 13, 2024	11.90	12.04	11.88	12.01	12.01	19,510
Feb 12, 2024	11.87	11.99	11.87	11.93	11.93	10,307
Feb 09, 2024	11.93	11.96	11.86	11.87	11.87	13,988
Feb 08, 2024	11.80	11.98	11.75	11.85	11.85	9,312
Feb 07, 2024	11.84	11.91	11.80	11.86	11.86	13,317
Feb 06, 2024	11.91	12.13	11.84	11.84	11.84	35,129
Feb 05, 2024	11.97	12.03	11.89	11.91	11.91	30,462
Feb 02, 2024	11.96	12.14	11.86	12.00	12.00	40,719
Feb 01, 2024	11.90	12.05	11.75	11.98	11.98	38,886
Jan 31, 2024	11.73	11.90	11.73	11.84	11.84	31,533
Jan 30, 2024	11.70	11.80	11.66	11.73	11.73	27,015
Jan 29, 2024	11.73	11.82	11.71	11.74	11.74	14,519
Jan 26, 2024	11.84	11.86	11.73	11.81	11.81	8,882
Jan 25, 2024	11.80	11.89	11.79	11.82	11.82	15,800
Jan 24, 2024	11.88	11.90	11.71	11.90	11.90	35,156
Jan 23, 2024	11.77	11.86	11.75	11.80	11.80	21,832
Jan 22, 2024	11.80	11.88	11.71	11.81	11.81	36,619
Jan 19, 2024	11.64	11.89	11.51	11.78	11.78	28,402
Jan 18, 2024	11.55	11.62	11.51	11.56	11.56	7,253
Jan 17, 2024	11.78	11.78	11.60	11.61	11.61	7,658
Jan 16, 2024	11.74	11.75	11.64	11.68	11.68	9,541
Jan 15, 2024	11.74	11.74	11.62	11.70	11.70	9,803
Jan 12, 2024	11.75	11.78	11.58	11.75	11.75	10,660
Jan 11, 2024	11.80	11.80	11.70	11.80	11.80	16,740
Jan 10, 2024	11.78	11.80	11.66	11.79	11.79	13,510
Jan 09, 2024	11.70	11.86	11.54	11.80	11.80	30,430
Jan 08, 2024	11.70	11.76	11.63	11.69	11.69	19,437
Jan 05, 2024	11.42	11.79	11.41	11.77	11.77	33,851
Jan 04, 2024	11.50	11.60	11.50	11.53	11.53	8,187
Jan 03, 2024	11.34	11.60	11.34	11.60	11.60	33,362
Jan 02, 2024	11.46	11.51	11.29	11.29	11.29	19,574
Dec 29, 2023	11.34	11.46	11.34	11.42	11.42	9,073
Dec 28, 2023	11.60	11.60	11.43	11.43	11.43	8,314
Dec 27, 2023	11.50	11.57	11.50	11.52	11.52	5,398
Dec 22, 2023	11.40	11.53	11.40	11.50	11.50	53,089
Dec 21, 2023	11.45	11.57	11.45	11.51	11.51	7,896
Dec 20, 2023	11.62	11.62	11.45	11.56	11.56	25,119
Dec 19, 2023	11.57	11.62	11.51	11.51	11.51	15,863
Dec 18, 2023	11.64	11.64	11.42	11.51	11.51	56,869
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.73(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.29(-0.21%)

CAD/USD0.7312-0.0006(-0.08%)

CRUDE OIL79.120.00(0.00%)

Bitcoin CAD84,706.03+491.68(+0.58%)

SYNLAB AG (SYAB.DE)

S&P/TSX
22,259.17
-49.73(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.29(-0.21%)

CAD/USD
0.7312
-0.0006(-0.08%)

CRUDE OIL
79.12
0.00(0.00%)

Bitcoin CAD
84,706.03
+491.68(+0.58%)