SYNLAB AG (SYAB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 500 |
| Jun 06, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Jun 05, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jun 04, 2024 | 11.02 | 11.08 | 11.02 | 11.08 | 11.08 | 500 |
| Jun 03, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| May 31, 2024 | 10.56 | 11.14 | 10.56 | 10.98 | 10.98 | 1,084 |
| May 30, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| May 29, 2024 | 10.52 | 10.72 | 10.52 | 10.72 | 10.72 | 4 |
| May 28, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| May 27, 2024 | 10.44 | 10.58 | 10.44 | 10.58 | 10.58 | 1,200 |
| May 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 23, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| May 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| May 21, 2024 | 10.24 | 10.34 | 10.24 | 10.34 | 10.34 | 3 |
| May 20, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| May 17, 2024 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | 1,800 |
| May 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| May 15, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| May 14, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| May 13, 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 201 |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.