Softing AG SYT
XETR · Germany · Technology Services
€2.37-0.03 (-1.25%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.37 | -1.25% | €2.40 | €2.40 | €2.37 | 1.31K |
| 2026-09-30 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-29 | €2.40 | +0.84% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-09-28 | €2.38 | 0.00% | €2.38 | €2.43 | €2.32 | 1.31K |
| 2026-09-25 | €2.38 | 0.00% | €2.38 | €2.42 | €2.38 | 1 |
| 2026-09-24 | €2.38 | -0.42% | €2.38 | €2.43 | €2.33 | 438 |
| 2026-09-23 | €2.39 | 0.00% | €2.38 | €2.39 | €2.38 | 0 |
| 2026-09-22 | €2.39 | -0.83% | €2.41 | €2.41 | €2.34 | 73 |
| 2026-09-21 | €2.41 | +0.84% | €2.39 | €2.41 | €2.38 | 0 |
| 2026-09-18 | €2.39 | -0.42% | €2.41 | €2.45 | €2.34 | 71 |
| 2026-09-17 | €2.40 | -0.41% | €2.41 | €2.41 | €2.32 | 84 |
| 2026-09-16 | €2.41 | +2.12% | €2.38 | €2.41 | €2.38 | 0 |
| 2026-09-15 | €2.36 | -0.42% | €2.37 | €2.37 | €2.36 | 0 |
| 2026-09-14 | €2.37 | -0.84% | €2.38 | €2.38 | €2.32 | 27 |
| 2026-09-11 | €2.39 | +1.27% | €2.39 | €2.45 | €2.39 | 4 |
| 2026-09-10 | €2.36 | -0.42% | €2.38 | €2.38 | €2.36 | 0 |
| 2026-09-09 | €2.37 | -2.07% | €2.40 | €2.40 | €2.37 | 0 |
| 2026-09-08 | €2.42 | +0.41% | €2.40 | €2.42 | €2.34 | 102 |
| 2026-09-07 | €2.41 | -1.23% | €2.43 | €2.43 | €2.35 | 1.58K |
| 2026-09-04 | €2.44 | +0.41% | €2.33 | €2.44 | €2.32 | 1.16K |
| 2026-09-03 | €2.43 | +2.97% | €2.39 | €2.43 | €2.32 | 6.28K |
| 2026-09-02 | €2.36 | 0.00% | €2.32 | €2.36 | €2.32 | 1.84K |
| 2026-09-01 | €2.36 | -0.84% | €2.32 | €2.36 | €2.32 | 230 |
| 2026-08-31 | €2.38 | -3.25% | €2.51 | €2.51 | €2.36 | 2.84K |
| 2026-08-28 | €2.46 | 0.00% | €2.40 | €2.46 | €2.40 | 102 |
| 2026-08-27 | €2.46 | 0.00% | €2.51 | €2.51 | €2.40 | 806 |
| 2026-08-26 | €2.46 | 0.00% | €2.51 | €2.51 | €2.40 | 226 |
| 2026-08-25 | €2.46 | -1.99% | €2.51 | €2.51 | €2.40 | 6.35K |
| 2026-08-24 | €2.51 | +0.40% | €2.51 | €2.51 | €2.51 | 0 |
| 2026-08-21 | €2.50 | +2.88% | €2.55 | €2.55 | €2.50 | 1 |
| 2026-08-20 | €2.43 | -1.62% | €2.43 | €2.43 | €2.43 | 0 |
| 2026-08-19 | €2.47 | 0.00% | €2.47 | €2.47 | €2.47 | 0 |
| 2026-08-18 | €2.47 | 0.00% | €2.47 | €2.47 | €2.47 | 0 |
| 2026-08-17 | €2.47 | +1.23% | €2.47 | €2.47 | €2.47 | 1.00K |
| 2026-08-14 | €2.44 | +2.09% | €2.48 | €2.48 | €2.36 | 1.77K |
| 2026-08-13 | €2.39 | -0.83% | €2.46 | €2.46 | €2.33 | 4.89K |
| 2026-08-12 | €2.41 | +0.42% | €2.33 | €2.41 | €2.33 | 16 |
| 2026-08-11 | €2.40 | +3.00% | €2.48 | €2.48 | €2.33 | 28 |
| 2026-08-10 | €2.33 | -3.32% | €2.32 | €2.48 | €2.32 | 237 |
| 2026-08-07 | €2.41 | +0.42% | €2.35 | €2.46 | €2.35 | 5.30K |
| 2026-08-06 | €2.40 | -1.23% | €2.43 | €2.45 | €2.33 | 36 |
| 2026-08-05 | €2.43 | -0.82% | €2.55 | €2.55 | €2.33 | 1.52K |
| 2026-08-04 | €2.45 | -1.21% | €2.45 | €2.45 | €2.45 | 0 |
| 2026-08-03 | €2.48 | +5.08% | €2.50 | €2.78 | €2.36 | 6.77K |
| 2026-07-31 | €2.36 | -4.07% | €2.40 | €2.40 | €2.32 | 258 |
| 2026-07-30 | €2.46 | -1.60% | €2.46 | €2.46 | €2.46 | 0 |
| 2026-07-29 | €2.50 | +0.81% | €2.50 | €2.50 | €2.50 | 0 |
| 2026-07-28 | €2.48 | +0.81% | €2.57 | €2.57 | €2.48 | 19 |
| 2026-07-27 | €2.46 | -1.20% | €2.46 | €2.46 | €2.46 | 300 |
| 2026-07-24 | €2.49 | +3.32% | €2.49 | €2.49 | €2.49 | 0 |
| 2026-07-23 | €2.41 | -0.82% | €2.41 | €2.41 | €2.41 | 0 |
| 2026-07-22 | €2.43 | +1.25% | €2.50 | €2.50 | €2.40 | 81 |
| 2026-07-21 | €2.40 | +6.19% | €2.39 | €2.40 | €2.39 | 750 |
| 2026-07-20 | €2.26 | -8.13% | €2.54 | €2.54 | €2.20 | 2.21K |
| 2026-07-17 | €2.46 | 0.00% | €2.54 | €2.54 | €2.36 | 1.21K |
| 2026-07-16 | €2.46 | -0.40% | €2.46 | €2.46 | €2.46 | 0 |
| 2026-07-15 | €2.47 | -1.20% | €2.40 | €2.52 | €2.36 | 1.99K |
| 2026-07-14 | €2.50 | 0.00% | €2.57 | €2.57 | €2.50 | 6 |
| 2026-07-13 | €2.50 | -0.79% | €2.58 | €2.58 | €2.50 | 85 |
| 2026-07-10 | €2.52 | +0.80% | €2.57 | €2.57 | €2.52 | 1 |
| 2026-07-09 | €2.50 | -0.40% | €2.59 | €2.59 | €2.38 | 42 |
| 2026-07-08 | €2.51 | +0.40% | €2.46 | €2.51 | €2.46 | 170 |
| 2026-07-07 | €2.50 | -3.85% | €2.70 | €2.70 | €2.50 | 501 |
| 2026-07-06 | €2.60 | +1.17% | €2.60 | €2.60 | €2.60 | 0 |
| 2026-07-03 | €2.57 | 0.00% | €2.65 | €2.65 | €2.50 | 137 |
| 2026-07-02 | €2.57 | -4.46% | €2.60 | €2.63 | €2.50 | 447 |
| 2026-07-01 | €2.69 | +5.49% | €2.64 | €2.80 | €2.64 | 3.30K |
| 2026-06-30 | €2.55 | +1.19% | €2.48 | €2.55 | €2.48 | 1 |
| 2026-06-29 | €2.52 | -5.62% | €2.55 | €2.56 | €2.49 | 6.42K |
| 2026-06-26 | €2.67 | +0.75% | €2.78 | €2.78 | €2.67 | 1.80K |
| 2026-06-25 | €2.65 | +0.38% | €2.65 | €2.65 | €2.65 | 0 |
| 2026-06-24 | €2.64 | -5.71% | €2.60 | €2.64 | €2.60 | 3.85K |
| 2026-06-23 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 1.40K |
| 2026-06-22 | €2.80 | +0.72% | €2.84 | €2.84 | €2.80 | 500 |
| 2026-06-19 | €2.78 | +0.72% | €2.78 | €2.78 | €2.78 | 0 |
| 2026-06-18 | €2.76 | 0.00% | €2.84 | €2.84 | €2.76 | 100 |
| 2026-06-17 | €2.76 | -1.08% | €2.88 | €2.88 | €2.75 | 11 |
| 2026-06-16 | €2.79 | 0.00% | €2.92 | €2.92 | €2.78 | 19 |
| 2026-06-15 | €2.79 | +1.45% | €2.69 | €2.79 | €2.69 | 351 |
| 2026-06-12 | €2.75 | 0.00% | €2.75 | €2.75 | €2.75 | 0 |
| 2026-06-11 | €2.75 | -2.48% | €2.71 | €2.75 | €2.71 | 1.30K |
| 2026-06-10 | €2.82 | -1.40% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-06-09 | €2.86 | +2.51% | €2.87 | €2.88 | €2.86 | 51 |
| 2026-06-08 | €2.79 | -1.06% | €2.79 | €2.79 | €2.79 | 0 |
| 2026-06-05 | €2.82 | +1.08% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-06-04 | €2.79 | 0.00% | €2.79 | €2.79 | €2.79 | 410 |
| 2026-06-03 | €2.79 | -0.36% | €2.79 | €2.79 | €2.79 | 0 |
| 2026-06-02 | €2.80 | +1.08% | €2.89 | €2.89 | €2.72 | 2.73K |
| 2026-06-01 | €2.77 | -2.12% | €2.71 | €2.77 | €2.70 | 1.75K |
| 2026-05-29 | €2.83 | -0.70% | €2.83 | €2.83 | €2.83 | 0 |