Synergie Historical Data - SDG | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Synergie (SDG)
Synergie (SDG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	3.22580645161	34.1	35.7	33.9	1893	35.09470737	DE
4	4.2	13.5483870968	31	35.7	31	3299	33.4534164	DE
12	3.6	11.3924050633	31.6	35.7	29.15	2155	32.72802698	DE
26	5.4	18.1208053691	29.8	35.7	29.15	2378	32.08967456	DE
52	2.8	8.64197530864	32.4	35.7	28.5	2388	32.28677122	DE
156	-4.4	-11.1111111111	39.6	41.2	22.1	3490	33.47233122	DE
260	1.65	4.91803278689	33.55	41.2	13	4095	29.65905184	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	35.7	0.3	0.85	35.5	35.7	35.2	1809
1713544200	35.4	0.4	1.14	35	35.4	34.9	2921
1713457800	35	0.2	0.57	34.9	35.1	34.8	136
1713371400	34.8	0.2	0.58	34.5	34.8	34.4	1509
1713285000	34.6	0.4	1.17	34.1	35.1	33.9	3091
1713198600	34.2	-0.3	-0.87	34	34.2	33.8	2753
1712939400	34.5	0.5	1.47	34	34.6	34	1112
1712853000	34	-0.4	-1.16	34.4	34.6	34	9660
1712766600	34.4	0.6	1.78	33.9	34.4	33.8	1741
1712680200	33.8	0.7	2.11	33.1	33.8	33.1	1271
1712593800	33.1	0.4	1.22	32.799999	33.1	32.799999	499
1712334600	32.7	-0.3	-0.91	32.9	33.1	32.6	1007
1712248200	33	0	0.00	33.5	34.5	32.7	24910
1712161800	33	0.6	1.85	32.5	33	32.5	804
1712075400	32.4	0.5	1.57	31.8	32.4	31.8	509
1711647000	31.9	0.6	1.92	31.3	31.9	31.3	821
1711560600	31.3	0.3	0.97	31	31.5	31	496
1711474200	31	0	0.00	31	31.5	31	4341
1711387800	31	0.3	0.98	30.6	31	30.2	2430
1711128600	30.7	0.1	0.33	30.6	31	30.5	5657
1711042200	30.6	-0.2	-0.65	31	31	30.5	891
1710955800	30.8	-0.2	-0.65	30.95	31	30.8	315
1710869400	31	0.15	0.49	30.85	31.1	30.8	1762
1710783000	30.85	-0.15	-0.48	31	31.2	30.8	553
1710523800	31	0.3	0.98	30.6	31	30.4	750
1710437400	30.7	-0.4	-1.29	31.2	31.6	30.7	2353
1710351000	31.1	-0.3	-0.96	31.4	31.4	31.1	645
1710264600	31.4	-0.05	-0.16	31.45	31.45	31.3	174
1710178200	31.45	-0.2	-0.63	31.7	31.7	31.2	509
1709919000	31.65	0.1	0.32	31.45	31.7	31.4	886
1709832600	31.55	0.65	2.10	30.85	31.7	30.85	2095
1709746200	30.9	-0.85	-2.68	30.6	30.9	29.15	2886
1709659800	31.75	0.15	0.47	31.4	31.75	31.4	967
1709573400	31.6	0.45	1.44	31.25	31.6	30.8	3505
1709314200	31.15	-0.85	-2.66	31.95	31.95	31	2726
1709227800	32	0	0.00	32.1	32.1	31.6	3064
1709141400	32	-0.6	-1.84	32.799999	32.799999	31.9	3953
1709055000	32.6	-0.4	-1.21	32.799999	32.9	32.6	1349
1708968600	33	0.15	0.46	33.1	33.15	32.75	939
1708709400	32.85	-0.15	-0.45	32.85	32.85	32.6	4648
1708623000	33	-0.1	-0.30	33.1	33.25	33	634
1708536600	33.1	-0.4	-1.19	33.4	33.4	33.049999	751
1708450200	33.5	-0.25	-0.74	33.75	33.75	33.5	270
1708363800	33.75	-0.05	-0.15	33.8	33.8	33.75	608
1708104600	33.8	0.2	0.60	33.6	33.8	33.5	61
1708018200	33.6	0	0.00	33.6	33.75	33.6	62
1707931800	33.6	-0.2	-0.59	33.85	33.85	33.6	238
1707845400	33.8	0.35	1.05	33.35	33.8	33.1	1621
1707759000	33.45	0	0.00	33.299999	33.45	33.299999	491
1707499800	33.45	0.1	0.30	33.35	33.45	33.299999	5998
1707413400	33.35	0	0.00	33.4	33.4	33.299999	3689
1707327000	33.35	0.1	0.30	33.299999	33.35	33.1	985
1707240600	33.25	0.15	0.45	33.299999	33.299999	33.25	417
1707154200	33.1	0.1	0.30	32.85	33.1	32.85	694
1706895000	33	0.15	0.46	32.9	33	32.75	303
1706808600	32.85	0.75	2.34	32	32.9	32	2186
1706722200	32.1	0	0.00	31.9	32.5	31.9	3279
1706635800	32.1	0.4	1.26	31.6	32.1	31.6	267
1706549400	31.7	0.4	1.28	31.2	31.7	31.2	843
1706290200	31.3	0.25	0.81	31.05	31.3	30.85	2676
1706203800	31.05	-0.1	-0.32	31.15	31.3	31	806
1706117400	31.15	-0.95	-2.96	31.9	32.25	31.1	2962
1706031000	32.1	-1.1	-3.31	32.85	32.85	32.1	1687

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions