Canada markets closed

Gen Digital Inc. (SYM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
21.35+0.24 (+1.14%)
At close: 08:04AM CET
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202321.3521.3521.3521.3521.357
Feb 02, 202321.0721.1121.0721.1121.117
Feb 01, 202320.9520.9520.9520.9520.95-
Jan 31, 202320.7520.7520.7520.7520.75-
Jan 30, 202320.7820.7820.7820.7820.78-
Jan 27, 202320.6620.6620.6620.6620.66-
Jan 26, 202320.5520.5520.5520.5520.55-
Jan 25, 202320.5520.5520.5520.5520.55-
Jan 24, 202320.7720.7720.7720.7720.77-
Jan 23, 202320.3920.3920.3920.3920.39-
Jan 20, 202320.1020.1020.1020.1020.10-
Jan 19, 202320.4520.4520.4520.4520.45-
Jan 18, 202320.7620.7620.6120.6120.6150
Jan 17, 202320.4420.4420.4420.4420.44-
Jan 16, 202320.4420.4420.4420.4420.44-
Jan 13, 202320.0320.0320.0320.0320.03-
Jan 12, 202320.2320.2320.2320.2320.23-
Jan 11, 202319.9019.9019.9019.9019.90-
Jan 10, 202319.8019.8019.8019.8019.80-
Jan 09, 202319.9520.3019.9520.3020.3050
Jan 06, 202319.9219.9419.9219.9419.94400
Jan 05, 202320.4020.4020.4020.4020.40-
Jan 04, 202320.2820.2820.2820.2820.28-
Jan 03, 202319.9420.6619.9420.4320.43530
Jan 02, 202319.8519.8519.8519.8519.85-
Dec 30, 202219.7119.7119.7119.7119.71-
Dec 29, 202219.6019.6019.6019.6019.60-
Dec 28, 202219.9719.9719.9719.9719.97-
Dec 27, 202219.8219.8219.8219.8219.82-
Dec 23, 202219.9119.9119.9119.9119.91-
Dec 22, 202220.0520.0520.0520.0520.05-
Dec 21, 202220.1020.1020.1020.1020.10-
Dec 20, 202220.0920.0920.0920.0920.09-
Dec 19, 202220.1420.1420.1420.1420.14-
Dec 16, 202220.3920.3920.3920.3920.39-
Dec 15, 202221.4021.4021.4021.4021.40-
Dec 14, 202221.4721.4721.4721.4721.47-
Dec 13, 202221.7521.7521.7521.7521.75-
Dec 12, 202221.3521.3521.3521.3521.35-
Dec 09, 202221.4021.4021.4021.4021.40-
Dec 08, 202221.3421.3421.3421.3421.34-
Dec 07, 202221.9521.9521.9521.9521.95-
Dec 06, 202222.3222.3222.3222.3222.32-
Dec 05, 202222.3222.3222.3222.3222.32-
Dec 02, 202222.3522.3522.3522.3522.35-
Dec 01, 202221.7821.7821.7821.7821.78-
Nov 30, 202221.6822.0221.6822.0222.027
Nov 29, 202222.0322.0322.0322.0322.03-
Nov 28, 202222.0022.0022.0022.0022.00-
Nov 25, 202221.9521.9521.9521.9521.957
Nov 24, 202221.9222.3421.9222.3422.342
Nov 23, 202222.1722.1722.1722.1722.17-
Nov 22, 202222.3022.4822.3022.4822.48100
Nov 21, 202221.7921.7921.7921.7921.79-
Nov 18, 202221.4421.9221.4421.9221.921
Nov 18, 20220.125 Dividend
Nov 17, 202221.6421.6421.6421.6421.51-
Nov 16, 202221.2221.2221.2221.2221.10-
Nov 15, 202221.8221.8221.8221.8221.691
Nov 14, 202221.9821.9821.9821.9821.85-
Nov 11, 202222.0322.0322.0322.0321.91-
Nov 10, 202222.6924.0022.6924.0023.86250
Nov 09, 202221.7821.7821.7821.7821.65-
Nov 08, 202221.5021.5021.5021.5021.38-
Nov 07, 202222.0822.0822.0322.0321.91500
Nov 04, 202222.0522.0522.0522.0521.92-
Nov 03, 202222.5122.5122.5122.5122.38-
Nov 02, 202223.0623.0623.0023.0022.8723
Nov 01, 202222.5822.5822.5822.5822.45-
Oct 31, 202222.4422.4422.4422.4422.31-
Oct 28, 202221.5821.5821.5821.5821.46-
Oct 27, 202221.8821.8821.8821.8821.75-
Oct 26, 202221.7721.7721.7721.7721.65-
Oct 25, 202222.0922.0922.0922.0921.96-
Oct 24, 202221.9121.9121.9121.9121.78-
Oct 21, 202221.8521.8621.8421.8421.71206
Oct 20, 202221.7721.7721.7721.7721.64-
Oct 19, 202221.7021.7021.7021.7021.57-
Oct 18, 202221.5121.5121.5121.5121.39-
Oct 17, 202221.2121.6721.2121.3321.2173
Oct 14, 202221.5721.5721.5721.5721.44-
Oct 13, 202221.3021.3021.3021.3021.17-
Oct 12, 202221.3821.8421.3821.8421.7250
Oct 11, 202221.1921.1921.1921.1921.07-
Oct 10, 202221.0221.0821.0221.0820.967
Oct 07, 202221.2421.2421.2421.2421.12-
Oct 06, 202221.1021.1021.1021.1020.98-
Oct 05, 202220.7220.7220.7220.7220.60-
Oct 04, 202220.7620.7620.7620.7620.65-
Oct 03, 202220.3220.3720.3220.3320.2132
Sept 30, 202220.5320.5320.5320.5320.41-
Sept 29, 202221.4421.4421.4421.4421.32-
Sept 28, 202221.2421.2421.2421.2421.11-
Sept 27, 202221.1521.1521.1521.1521.03-
Sept 26, 202221.1621.1621.1621.1621.04-
Sept 23, 202221.4321.4321.4321.4321.31-
Sept 22, 202221.3121.7321.3121.7321.6050
Sept 21, 202221.2221.2221.2221.2221.10-
Sept 20, 202221.1121.1121.1121.1120.99-
Sept 19, 202221.0621.0621.0621.0620.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...