Gen Digital Inc. (SYM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1 |
| Apr 23, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 19, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Apr 18, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 17, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 16, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Apr 15, 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 1 |
| Apr 12, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 475 |
| Apr 11, 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 450 |
| Apr 10, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Apr 09, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 180 |
| Apr 08, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Apr 05, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Apr 04, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Apr 03, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 30 |
| Apr 02, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 20 |
| Mar 28, 2024 | 20.24 | 20.66 | 20.24 | 20.66 | 20.66 | 690 |
| Mar 27, 2024 | 20.06 | 20.48 | 20.06 | 20.48 | 20.48 | 50 |
| Mar 26, 2024 | 19.98 | 20.10 | 19.98 | 20.10 | 20.10 | 72 |
| Mar 25, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Mar 22, 2024 | 20.24 | 20.40 | 20.24 | 20.40 | 20.40 | 40 |
| Mar 21, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Mar 20, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| Mar 19, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| Mar 18, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Mar 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Mar 14, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Mar 13, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Mar 12, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Mar 11, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Mar 08, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Mar 07, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Mar 06, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| Mar 05, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Mar 04, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Mar 01, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Feb 29, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Feb 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Feb 27, 2024 | 19.68 | 19.70 | 19.68 | 19.70 | 19.70 | 100 |
| Feb 26, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Feb 23, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 22, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Feb 21, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Feb 20, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| Feb 19, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Feb 16, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| Feb 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Feb 15, 2024 | 0.125 Dividend | |||||
| Feb 14, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.74 | - |
| Feb 13, 2024 | 20.14 | 20.14 | 20.08 | 20.08 | 19.95 | 5 |
| Feb 12, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.55 | - |
| Feb 09, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.16 | - |
| Feb 08, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.20 | - |
| Feb 07, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.92 | - |
| Feb 06, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.42 | - |
| Feb 05, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | - |
| Feb 02, 2024 | 21.24 | 21.24 | 17.82 | 17.82 | 17.71 | 85 |
| Feb 01, 2024 | 21.58 | 21.92 | 21.58 | 21.92 | 21.78 | 180 |
| Jan 31, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.78 | - |
| Jan 30, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.02 | - |
| Jan 29, 2024 | 21.70 | 22.00 | 21.70 | 22.00 | 21.86 | 180 |
| Jan 26, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.64 | - |
| Jan 25, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - |
| Jan 24, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.40 | - |
| Jan 23, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - |
| Jan 22, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.25 | - |
| Jan 19, 2024 | 20.90 | 21.36 | 20.90 | 21.14 | 21.01 | 500 |
| Jan 18, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.61 | - |
| Jan 17, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.91 | - |
| Jan 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.77 | - |
| Jan 15, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.65 | - |
| Jan 12, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.65 | - |
| Jan 11, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.49 | - |
| Jan 10, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.33 | - |
| Jan 09, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | - |
| Jan 08, 2024 | 20.24 | 20.66 | 20.24 | 20.66 | 20.53 | 15 |
| Jan 05, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.11 | - |
| Jan 04, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.25 | - |
| Jan 03, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.49 | - |
| Jan 02, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.39 | - |
| Dec 29, 2023 | 20.58 | 20.60 | 20.58 | 20.60 | 20.47 | - |
| Dec 28, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.39 | - |
| Dec 27, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.71 | 200 |
| Dec 22, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.73 | 100 |
| Dec 21, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.53 | - |
| Dec 20, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 20.93 | - |
| Dec 19, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.89 | - |
| Dec 18, 2023 | 21.06 | 21.30 | 21.06 | 21.30 | 21.17 | 200 |
| Dec 15, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.59 | - |
| Dec 14, 2023 | 20.52 | 20.72 | 20.52 | 20.72 | 20.59 | 600 |
| Dec 13, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.43 | - |
| Dec 12, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.29 | - |
| Dec 11, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.23 | - |
| Dec 08, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.33 | - |
| Dec 07, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.23 | - |
| Dec 06, 2023 | 20.48 | 20.48 | 20.44 | 20.44 | 20.31 | 200 |
| Dec 05, 2023 | 20.54 | 20.56 | 20.54 | 20.56 | 20.43 | 750 |
| Dec 04, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.21 | 225 |
| Dec 01, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 19.91 | - |
| *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.