Synopsys Inc (SYP.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 536.50 | 536.50 | 536.50 | 536.50 | 536.50 | 5 |
| May 28, 2024 | 541.10 | 542.90 | 536.70 | 542.90 | 542.90 | - |
| May 27, 2024 | 540.20 | 546.00 | 540.00 | 542.30 | 542.30 | 5 |
| May 24, 2024 | 541.50 | 541.50 | 536.10 | 541.30 | 541.30 | - |
| May 23, 2024 | 524.90 | 551.60 | 524.90 | 551.60 | 551.60 | - |
| May 22, 2024 | 525.60 | 534.80 | 524.70 | 530.50 | 530.50 | - |
| May 21, 2024 | 527.70 | 527.70 | 523.50 | 525.80 | 525.80 | - |
| May 20, 2024 | 520.50 | 525.50 | 520.30 | 524.60 | 524.60 | - |
| May 17, 2024 | 523.10 | 526.50 | 519.70 | 519.70 | 519.70 | 25 |
| May 16, 2024 | 531.90 | 532.80 | 523.90 | 523.90 | 523.90 | - |
| May 15, 2024 | 515.70 | 533.80 | 515.70 | 533.80 | 533.80 | - |
| May 14, 2024 | 515.10 | 515.30 | 512.10 | 513.10 | 513.10 | - |
| May 13, 2024 | 517.00 | 517.00 | 512.20 | 515.60 | 515.60 | - |
| May 10, 2024 | 509.60 | 518.80 | 509.60 | 513.10 | 513.10 | 2 |
| May 09, 2024 | 510.00 | 510.00 | 507.80 | 507.80 | 507.80 | - |
| May 08, 2024 | 510.20 | 510.60 | 508.50 | 509.20 | 509.20 | - |
| May 07, 2024 | 505.60 | 514.20 | 505.40 | 514.20 | 514.20 | 20 |
| May 06, 2024 | 497.70 | 502.90 | 497.70 | 502.60 | 502.60 | - |
| May 03, 2024 | 488.85 | 497.35 | 487.50 | 497.35 | 497.35 | - |
| May 02, 2024 | 489.30 | 489.30 | 484.80 | 484.80 | 484.80 | - |
| Apr 30, 2024 | 507.20 | 507.20 | 498.90 | 498.90 | 498.90 | - |
| Apr 29, 2024 | 508.40 | 508.90 | 506.80 | 508.90 | 508.90 | - |
| Apr 26, 2024 | 492.30 | 511.80 | 492.30 | 511.80 | 511.80 | - |
| Apr 25, 2024 | 486.50 | 492.95 | 486.50 | 492.95 | 492.95 | - |
| Apr 24, 2024 | 496.00 | 501.40 | 496.00 | 497.45 | 497.45 | - |
| Apr 23, 2024 | 467.30 | 492.75 | 467.30 | 492.75 | 492.75 | - |
| Apr 22, 2024 | 481.95 | 482.50 | 481.55 | 482.50 | 482.50 | - |
| Apr 19, 2024 | 483.05 | 486.90 | 481.40 | 481.40 | 481.40 | - |
| Apr 18, 2024 | 495.95 | 495.95 | 488.90 | 488.90 | 488.90 | - |
| Apr 17, 2024 | 508.70 | 509.10 | 501.80 | 501.80 | 501.80 | - |
| Apr 16, 2024 | 510.30 | 510.40 | 508.90 | 508.90 | 508.90 | - |
| Apr 15, 2024 | 523.70 | 526.80 | 512.20 | 512.20 | 512.20 | - |
| Apr 12, 2024 | 523.80 | 526.00 | 521.80 | 523.80 | 523.80 | 1 |
| Apr 11, 2024 | 521.20 | 521.90 | 520.50 | 520.50 | 520.50 | - |
| Apr 10, 2024 | 524.50 | 524.50 | 519.50 | 521.90 | 521.90 | - |
| Apr 09, 2024 | 530.00 | 530.00 | 523.70 | 523.70 | 523.70 | - |
| Apr 08, 2024 | 530.00 | 531.10 | 526.90 | 531.10 | 531.10 | - |
| Apr 05, 2024 | 524.50 | 531.50 | 524.50 | 530.30 | 530.30 | - |
| Apr 04, 2024 | 535.10 | 541.80 | 535.10 | 541.80 | 541.80 | - |
| Apr 03, 2024 | 525.90 | 534.30 | 525.90 | 534.30 | 534.30 | - |
| Apr 02, 2024 | 534.40 | 535.90 | 523.20 | 528.40 | 528.40 | - |
| Mar 28, 2024 | 529.00 | 530.50 | 528.50 | 528.50 | 528.50 | - |
| Mar 27, 2024 | 538.50 | 542.50 | 532.50 | 532.50 | 532.50 | 2 |
| Mar 26, 2024 | 538.50 | 541.50 | 538.50 | 541.50 | 541.50 | - |
| Mar 25, 2024 | 546.00 | 549.00 | 537.00 | 540.50 | 540.50 | 5 |
| Mar 22, 2024 | 555.50 | 555.50 | 544.50 | 551.00 | 551.00 | - |
| Mar 21, 2024 | 544.00 | 559.50 | 543.50 | 559.50 | 559.50 | - |
| Mar 20, 2024 | 542.00 | 544.50 | 536.00 | 539.00 | 539.00 | - |
| Mar 19, 2024 | 527.00 | 535.50 | 524.00 | 535.50 | 535.50 | - |
| Mar 18, 2024 | 508.00 | 518.00 | 507.50 | 518.00 | 518.00 | - |
| Mar 15, 2024 | 511.00 | 511.50 | 506.50 | 506.50 | 506.50 | - |
| Mar 14, 2024 | 512.50 | 513.50 | 510.50 | 512.50 | 512.50 | - |
| Mar 13, 2024 | 526.50 | 527.00 | 510.50 | 514.50 | 514.50 | - |
| Mar 12, 2024 | 520.00 | 525.00 | 519.00 | 525.00 | 525.00 | 30 |
| Mar 11, 2024 | 522.00 | 522.00 | 515.50 | 517.50 | 517.50 | - |
| Mar 08, 2024 | 531.50 | 538.50 | 521.50 | 521.50 | 521.50 | - |
| Mar 07, 2024 | 526.00 | 534.50 | 524.50 | 534.50 | 534.50 | - |
| Mar 06, 2024 | 520.50 | 531.50 | 520.50 | 531.50 | 531.50 | - |
| Mar 05, 2024 | 543.50 | 544.00 | 519.00 | 519.00 | 519.00 | - |
| Mar 04, 2024 | 544.00 | 550.50 | 544.00 | 544.00 | 544.00 | - |
| Mar 01, 2024 | 532.00 | 542.50 | 532.00 | 542.50 | 542.50 | - |
| Feb 29, 2024 | 524.50 | 533.50 | 523.00 | 533.50 | 533.50 | - |
| Feb 28, 2024 | 527.50 | 530.00 | 524.00 | 525.50 | 525.50 | 10 |
| Feb 27, 2024 | 528.00 | 531.00 | 522.50 | 522.50 | 522.50 | - |
| Feb 26, 2024 | 529.00 | 531.00 | 527.50 | 531.00 | 531.00 | 11 |
| Feb 23, 2024 | 536.00 | 538.50 | 530.00 | 531.50 | 531.50 | 1 |
| Feb 22, 2024 | 520.50 | 554.50 | 520.50 | 542.50 | 542.50 | - |
| Feb 21, 2024 | 504.50 | 504.50 | 490.40 | 498.60 | 498.60 | - |
| Feb 20, 2024 | 514.00 | 514.00 | 502.00 | 502.50 | 502.50 | - |
| Feb 19, 2024 | 514.00 | 519.50 | 513.50 | 519.50 | 519.50 | 10 |
| Feb 16, 2024 | 519.50 | 519.50 | 513.50 | 515.50 | 515.50 | - |
| Feb 15, 2024 | 525.50 | 527.50 | 518.50 | 518.50 | 518.50 | 4 |
| Feb 14, 2024 | 513.00 | 520.00 | 513.00 | 520.00 | 520.00 | - |
| Feb 13, 2024 | 520.00 | 520.00 | 511.00 | 512.00 | 512.00 | - |
| Feb 12, 2024 | 533.50 | 537.50 | 526.00 | 531.00 | 531.00 | 20 |
| Feb 09, 2024 | 528.00 | 535.50 | 528.00 | 535.50 | 535.50 | - |
| Feb 08, 2024 | 516.50 | 529.50 | 516.50 | 529.50 | 529.50 | - |
| Feb 07, 2024 | 503.00 | 515.50 | 503.00 | 515.50 | 515.50 | - |
| Feb 06, 2024 | 520.50 | 523.50 | 502.50 | 502.50 | 502.50 | 13 |
| Feb 05, 2024 | 510.50 | 519.00 | 510.50 | 519.00 | 519.00 | 4 |
| Feb 02, 2024 | 499.20 | 508.00 | 499.20 | 508.00 | 508.00 | - |
| Feb 01, 2024 | 493.80 | 495.80 | 490.60 | 495.00 | 495.00 | - |
| Jan 31, 2024 | 496.60 | 498.20 | 492.00 | 493.40 | 493.40 | - |
| Jan 30, 2024 | 497.40 | 497.60 | 496.80 | 497.60 | 497.60 | - |
| Jan 29, 2024 | 485.60 | 492.40 | 485.60 | 491.80 | 491.80 | - |
| Jan 26, 2024 | 489.80 | 490.20 | 484.40 | 484.40 | 484.40 | - |
| Jan 25, 2024 | 495.20 | 496.80 | 494.60 | 495.00 | 495.00 | - |
| Jan 24, 2024 | 506.00 | 507.00 | 505.00 | 505.00 | 505.00 | - |
| Jan 23, 2024 | 496.00 | 502.00 | 496.00 | 499.00 | 499.00 | - |
| Jan 22, 2024 | 475.20 | 493.40 | 475.00 | 493.40 | 493.40 | - |
| Jan 19, 2024 | 455.60 | 465.60 | 455.60 | 465.60 | 465.60 | - |
| Jan 18, 2024 | 465.00 | 466.00 | 452.60 | 452.60 | 452.60 | - |
| Jan 17, 2024 | 464.60 | 467.00 | 460.80 | 464.20 | 464.20 | 4 |
| Jan 16, 2024 | 451.60 | 469.80 | 451.00 | 461.40 | 461.40 | - |
| Jan 15, 2024 | 451.00 | 453.60 | 451.00 | 453.60 | 453.60 | - |
| Jan 12, 2024 | 453.80 | 453.80 | 450.00 | 451.80 | 451.80 | - |
| Jan 11, 2024 | 457.80 | 460.00 | 454.20 | 454.20 | 454.20 | - |
| Jan 10, 2024 | 457.00 | 459.60 | 457.00 | 457.20 | 457.20 | - |
| Jan 09, 2024 | 454.40 | 458.20 | 454.20 | 458.20 | 458.20 | 5 |
| Jan 08, 2024 | 440.20 | 454.20 | 440.20 | 454.20 | 454.20 | - |
| *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.