SYNLAB AG (SYAB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

10.28

-0.24

(-2.28%)

At close: 08:04AM CEST

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	10.28	10.28	10.28	10.28	10.28	-
May 09, 2024	10.52	10.52	10.52	10.52	10.52	-
May 08, 2024	10.30	10.30	10.30	10.30	10.30	-
May 07, 2024	10.46	10.46	10.34	10.34	10.34	100
May 06, 2024	10.48	10.48	10.48	10.48	10.48	-
May 03, 2024	10.48	10.48	10.48	10.48	10.48	-
May 02, 2024	10.48	10.48	10.48	10.48	10.48	-
Apr 30, 2024	10.52	10.52	10.52	10.52	10.52	-
Apr 29, 2024	10.48	10.62	10.48	10.62	10.62	4
Apr 26, 2024	10.50	10.50	10.42	10.42	10.42	2,853
Apr 25, 2024	10.48	10.48	10.46	10.46	10.46	150
Apr 24, 2024	10.50	10.50	10.50	10.50	10.50	-
Apr 23, 2024	10.48	10.48	10.48	10.48	10.48	-
Apr 22, 2024	10.48	10.48	10.48	10.48	10.48	-
Apr 19, 2024	10.56	10.56	10.28	10.28	10.28	600
Apr 18, 2024	10.54	10.54	10.54	10.54	10.54	-
Apr 17, 2024	10.64	10.64	10.56	10.56	10.56	216
Apr 16, 2024	10.76	10.76	10.76	10.76	10.76	-
Apr 15, 2024	10.68	10.68	10.68	10.68	10.68	-
Apr 12, 2024	10.06	10.92	10.06	10.92	10.92	600
Apr 11, 2024	10.36	10.54	10.00	10.00	10.00	109
Apr 10, 2024	10.68	10.68	10.68	10.68	10.68	-
Apr 09, 2024	10.78	10.78	10.72	10.72	10.72	1
Apr 08, 2024	10.78	10.78	10.78	10.78	10.78	-
Apr 05, 2024	10.58	10.58	10.58	10.58	10.58	-
Apr 04, 2024	10.68	10.68	10.46	10.46	10.46	502
Apr 03, 2024	10.74	10.74	10.74	10.74	10.74	-
Apr 02, 2024	10.96	10.96	10.96	10.96	10.96	-
Mar 28, 2024	10.73	10.85	10.73	10.85	10.85	900
Mar 27, 2024	10.51	10.83	10.51	10.83	10.83	300
Mar 26, 2024	10.39	10.51	10.39	10.51	10.51	51
Mar 25, 2024	10.70	10.70	10.56	10.56	10.56	127
Mar 22, 2024	10.91	11.23	10.91	11.23	11.23	55
Mar 21, 2024	11.11	11.11	10.95	11.00	11.00	203
Mar 20, 2024	11.37	11.37	11.37	11.37	11.37	-
Mar 19, 2024	11.51	11.51	11.51	11.51	11.51	75
Mar 18, 2024	11.79	11.79	11.79	11.79	11.79	-
Mar 15, 2024	11.58	11.83	11.58	11.83	11.83	300
Mar 14, 2024	11.05	11.05	11.05	11.05	11.05	135
Mar 13, 2024	10.81	10.81	10.81	10.81	10.81	-
Mar 12, 2024	10.98	10.98	10.96	10.96	10.96	284
Mar 11, 2024	11.38	11.38	11.09	11.09	11.09	170
Mar 08, 2024	11.51	11.51	11.48	11.48	11.48	210
Mar 07, 2024	11.59	11.59	11.59	11.59	11.59	-
Mar 06, 2024	11.75	11.75	11.66	11.66	11.66	250
Mar 05, 2024	11.73	11.75	11.68	11.68	11.68	570
Mar 04, 2024	12.10	12.10	12.10	12.10	12.10	-
Mar 01, 2024	12.30	12.30	12.10	12.10	12.10	5
Feb 29, 2024	11.77	12.00	11.77	12.00	12.00	4,530
Feb 28, 2024	11.67	11.67	11.67	11.67	11.67	-
Feb 27, 2024	11.77	11.77	11.77	11.77	11.77	-
Feb 26, 2024	11.74	11.82	11.74	11.82	11.82	20
Feb 23, 2024	11.74	11.74	11.74	11.74	11.74	137
Feb 22, 2024	11.66	11.66	11.66	11.66	11.66	-
Feb 21, 2024	11.69	11.69	11.69	11.69	11.69	-
Feb 20, 2024	11.82	11.82	11.82	11.82	11.82	-
Feb 19, 2024	11.91	11.91	11.91	11.91	11.91	-
Feb 16, 2024	11.82	11.82	11.82	11.82	11.82	-
Feb 15, 2024	11.89	11.89	11.89	11.89	11.89	-
Feb 14, 2024	11.93	11.93	11.93	11.93	11.93	-
Feb 13, 2024	11.90	11.90	11.90	11.90	11.90	-
Feb 12, 2024	11.82	11.94	11.82	11.94	11.94	5
Feb 09, 2024	11.82	11.82	11.82	11.82	11.82	-
Feb 08, 2024	11.83	11.83	11.83	11.83	11.83	60
Feb 07, 2024	11.87	11.87	11.86	11.86	11.86	235
Feb 06, 2024	11.92	11.92	11.92	11.92	11.92	-
Feb 05, 2024	11.95	12.00	11.95	12.00	12.00	300
Feb 02, 2024	11.95	11.95	11.95	11.95	11.95	-
Feb 01, 2024	11.81	11.81	11.80	11.80	11.80	300
Jan 31, 2024	11.70	11.83	11.70	11.83	11.83	400
Jan 30, 2024	11.71	11.80	11.71	11.80	11.80	200
Jan 29, 2024	11.72	11.74	11.72	11.74	11.74	300
Jan 26, 2024	11.78	11.78	11.78	11.78	11.78	-
Jan 25, 2024	11.81	11.81	11.81	11.81	11.81	-
Jan 24, 2024	11.62	11.82	11.62	11.82	11.82	1,055
Jan 23, 2024	11.77	11.80	11.77	11.80	11.80	200
Jan 22, 2024	11.74	11.74	11.74	11.74	11.74	-
Jan 19, 2024	11.50	11.80	11.50	11.80	11.80	280
Jan 18, 2024	11.57	11.60	11.57	11.60	11.60	353
Jan 17, 2024	11.64	11.64	11.64	11.64	11.64	-
Jan 16, 2024	11.59	11.59	11.59	11.59	11.59	7
Jan 15, 2024	11.73	11.73	11.73	11.73	11.73	-
Jan 12, 2024	11.73	11.73	11.73	11.73	11.73	-
Jan 11, 2024	11.62	11.62	11.62	11.62	11.62	-
Jan 10, 2024	11.68	11.68	11.68	11.68	11.68	-
Jan 09, 2024	11.63	11.63	11.63	11.63	11.63	-
Jan 08, 2024	11.60	11.66	11.60	11.66	11.66	20
Jan 05, 2024	11.45	11.45	11.45	11.45	11.45	-
Jan 04, 2024	11.51	11.54	11.51	11.54	11.54	255
Jan 03, 2024	11.27	11.50	11.27	11.50	11.50	1,140
Jan 02, 2024	11.36	11.36	11.36	11.36	11.36	-
Dec 29, 2023	11.38	11.41	11.38	11.41	11.41	300
Dec 28, 2023	11.47	11.47	11.47	11.47	11.47	-
Dec 27, 2023	11.48	11.48	11.48	11.48	11.48	-
Dec 22, 2023	11.49	11.62	11.49	11.62	11.62	15
Dec 21, 2023	11.49	11.49	11.49	11.49	11.49	-
Dec 20, 2023	11.48	11.48	11.48	11.48	11.48	-
Dec 19, 2023	11.46	11.46	11.40	11.40	11.40	300
Dec 18, 2023	11.45	11.57	11.45	11.49	11.49	520
Dec 15, 2023	11.45	11.45	11.45	11.45	11.45	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.87(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.04(+0.32%)

CAD/USD0.7309-0.0008(-0.11%)

CRUDE OIL78.02-0.24(-0.31%)

Bitcoin CAD84,114.76+630.78(+0.76%)

SYNLAB AG (SYAB.F)

S&P/TSX
22,308.93
-66.87(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.04(+0.32%)

CAD/USD
0.7309
-0.0008(-0.11%)

CRUDE OIL
78.02
-0.24(-0.31%)

Bitcoin CAD
84,114.76
+630.78(+0.76%)