SYZYGY AG SYZ
XETR · Germany · Commercial Services
€1.05-0.02 (-1.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.06 | -0.47% | €1.10 | €1.10 | €1.03 | 7.45K |
| 2026-09-29 | €1.07 | -2.74% | €1.10 | €1.10 | €1.05 | 3.00K |
| 2026-09-28 | €1.10 | +1.39% | €1.05 | €1.11 | €1.05 | 557 |
| 2026-09-25 | €1.08 | 0.00% | €1.09 | €1.09 | €1.05 | 3.70K |
| 2026-09-24 | €1.08 | -0.92% | €1.09 | €1.11 | €1.06 | 4.01K |
| 2026-09-23 | €1.09 | +0.93% | €1.12 | €1.12 | €1.05 | 3.18K |
| 2026-09-22 | €1.08 | -4.42% | €1.11 | €1.13 | €1.08 | 3.12K |
| 2026-09-21 | €1.13 | -0.88% | €1.11 | €1.13 | €1.11 | 812 |
| 2026-09-18 | €1.14 | -1.30% | €1.18 | €1.18 | €1.12 | 8.90K |
| 2026-09-17 | €1.15 | +0.43% | €1.16 | €1.17 | €1.14 | 862 |
| 2026-09-16 | €1.15 | -2.95% | €1.20 | €1.20 | €1.14 | 11.95K |
| 2026-09-15 | €1.18 | -0.42% | €1.22 | €1.22 | €1.18 | 55 |
| 2026-09-14 | €1.19 | 0.00% | €1.19 | €1.23 | €1.16 | 5.95K |
| 2026-09-11 | €1.19 | +1.28% | €1.18 | €1.19 | €1.18 | 531 |
| 2026-09-10 | €1.17 | -2.08% | €1.16 | €1.20 | €1.15 | 73 |
| 2026-09-09 | €1.20 | -2.04% | €1.21 | €1.21 | €1.20 | 0 |
| 2026-09-08 | €1.23 | +1.66% | €1.21 | €1.23 | €1.21 | 0 |
| 2026-09-07 | €1.21 | -0.41% | €1.23 | €1.23 | €1.21 | 13 |
| 2026-09-04 | €1.21 | -0.41% | €1.21 | €1.21 | €1.21 | 0 |
| 2026-09-03 | €1.22 | -1.22% | €1.20 | €1.22 | €1.20 | 4.15K |
| 2026-09-02 | €1.23 | 0.00% | €1.20 | €1.23 | €1.20 | 502 |
| 2026-09-01 | €1.23 | +0.41% | €1.28 | €1.28 | €1.20 | 188 |
| 2026-08-31 | €1.23 | -1.21% | €1.23 | €1.23 | €1.20 | 8.00K |
| 2026-08-28 | €1.24 | +1.22% | €1.23 | €1.24 | €1.23 | 2.05K |
| 2026-08-27 | €1.23 | -2.00% | €1.22 | €1.23 | €1.20 | 2.92K |
| 2026-08-26 | €1.25 | +1.21% | €1.22 | €1.25 | €1.21 | 2.37K |
| 2026-08-25 | €1.24 | 0.00% | €1.22 | €1.24 | €1.22 | 280 |
| 2026-08-24 | €1.24 | -1.20% | €1.25 | €1.25 | €1.22 | 255 |
| 2026-08-21 | €1.25 | 0.00% | €1.22 | €1.25 | €1.22 | 309 |
| 2026-08-20 | €1.25 | 0.00% | €1.25 | €1.25 | €1.25 | 0 |
| 2026-08-19 | €1.25 | 0.00% | €1.24 | €1.25 | €1.24 | 25 |
| 2026-08-18 | €1.25 | +0.40% | €1.25 | €1.25 | €1.25 | 0 |
| 2026-08-17 | €1.25 | -0.40% | €1.28 | €1.28 | €1.25 | 149 |
| 2026-08-14 | €1.25 | 0.00% | €1.23 | €1.27 | €1.23 | 5.05K |
| 2026-08-13 | €1.25 | -0.79% | €1.24 | €1.25 | €1.24 | 3.19K |
| 2026-08-12 | €1.26 | +0.40% | €1.23 | €1.27 | €1.23 | 7.09K |
| 2026-08-11 | €1.25 | +1.21% | €1.28 | €1.28 | €1.25 | 1 |
| 2026-08-10 | €1.24 | -0.80% | €1.25 | €1.25 | €1.23 | 930 |
| 2026-08-07 | €1.25 | 0.00% | €1.27 | €1.27 | €1.25 | 112 |
| 2026-08-06 | €1.25 | -0.40% | €1.27 | €1.27 | €1.23 | 31.15K |
| 2026-08-05 | €1.25 | -0.40% | €1.28 | €1.28 | €1.23 | 1.90K |
| 2026-08-04 | €1.26 | 0.00% | €1.24 | €1.27 | €1.24 | 12.74K |
| 2026-08-03 | €1.26 | +0.80% | €1.28 | €1.28 | €1.24 | 14.73K |
| 2026-07-31 | €1.25 | -0.40% | €1.23 | €1.26 | €1.23 | 1.28K |
| 2026-07-30 | €1.25 | -1.57% | €1.24 | €1.27 | €1.24 | 2.68K |
| 2026-07-29 | €1.27 | +1.59% | €1.24 | €1.27 | €1.24 | 1.95K |
| 2026-07-28 | €1.25 | -1.95% | €1.25 | €1.25 | €1.25 | 0 |
| 2026-07-27 | €1.28 | +3.23% | €1.23 | €1.29 | €1.23 | 773 |
| 2026-07-24 | €1.24 | -0.80% | €1.24 | €1.24 | €1.24 | 0 |
| 2026-07-23 | €1.25 | -1.19% | €1.26 | €1.26 | €1.24 | 332 |
| 2026-07-22 | €1.26 | +0.40% | €1.24 | €1.29 | €1.24 | 436 |
| 2026-07-21 | €1.26 | 0.00% | €1.28 | €1.28 | €1.24 | 26 |
| 2026-07-20 | €1.26 | -0.40% | €1.24 | €1.26 | €1.24 | 115 |
| 2026-07-17 | €1.26 | 0.00% | €1.28 | €1.28 | €1.24 | 287 |
| 2026-07-16 | €1.26 | +0.40% | €1.25 | €1.26 | €1.25 | 214 |
| 2026-07-15 | €1.26 | -0.79% | €1.29 | €1.29 | €1.26 | 60 |
| 2026-07-14 | €1.27 | -0.39% | €1.27 | €1.27 | €1.27 | 0 |
| 2026-07-13 | €1.27 | +1.19% | €1.28 | €1.28 | €1.26 | 20.62K |
| 2026-07-10 | €1.26 | +0.40% | €1.26 | €1.26 | €1.26 | 0 |
| 2026-07-09 | €1.25 | +1.21% | €1.25 | €1.25 | €1.25 | 14.50K |
| 2026-07-08 | €1.24 | -1.20% | €1.28 | €1.28 | €1.24 | 7.40K |
| 2026-07-07 | €1.25 | -0.79% | €1.28 | €1.28 | €1.25 | 2.99K |
| 2026-07-06 | €1.26 | -0.78% | €1.27 | €1.28 | €1.25 | 20.87K |
| 2026-07-03 | €1.27 | -5.56% | €1.27 | €1.27 | €1.26 | 4.11K |
| 2026-07-02 | €1.35 | +8.00% | €1.23 | €1.35 | €1.23 | 15.48K |
| 2026-07-01 | €1.25 | -0.40% | €1.25 | €1.25 | €1.25 | 153 |
| 2026-06-30 | €1.25 | 0.00% | €1.24 | €1.28 | €1.23 | 4.90K |
| 2026-06-29 | €1.25 | 0.00% | €1.25 | €1.25 | €1.25 | 300 |
| 2026-06-26 | €1.25 | 0.00% | €1.23 | €1.27 | €1.23 | 9.65K |
| 2026-06-25 | €1.25 | -0.79% | €1.28 | €1.28 | €1.25 | 640 |
| 2026-06-24 | €1.26 | +0.40% | €1.26 | €1.28 | €1.25 | 15.50K |
| 2026-06-23 | €1.26 | -1.18% | €1.30 | €1.30 | €1.24 | 320 |
| 2026-06-22 | €1.27 | 0.00% | €1.24 | €1.27 | €1.24 | 1.75K |
| 2026-06-19 | €1.27 | -2.67% | €1.27 | €1.27 | €1.27 | 150 |
| 2026-06-18 | €1.31 | +1.16% | €1.27 | €1.31 | €1.27 | 86 |
| 2026-06-17 | €1.29 | +0.78% | €1.28 | €1.29 | €1.28 | 1 |
| 2026-06-16 | €1.28 | -0.39% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-06-15 | €1.29 | +2.79% | €1.38 | €1.38 | €1.26 | 5.37K |
| 2026-06-12 | €1.25 | +0.40% | €1.29 | €1.29 | €1.25 | 7.00K |
| 2026-06-11 | €1.25 | -1.19% | €1.24 | €1.25 | €1.24 | 15 |
| 2026-06-10 | €1.26 | -0.78% | €1.27 | €1.27 | €1.25 | 1.02K |
| 2026-06-09 | €1.27 | 0.00% | €1.30 | €1.30 | €1.25 | 218 |
| 2026-06-08 | €1.27 | -0.39% | €1.34 | €1.34 | €1.26 | 1.26K |
| 2026-06-05 | €1.28 | 0.00% | €1.30 | €1.30 | €1.26 | 3.60K |
| 2026-06-04 | €1.28 | 0.00% | €1.29 | €1.29 | €1.26 | 5.16K |
| 2026-06-03 | €1.28 | -1.16% | €1.27 | €1.28 | €1.27 | 5.00K |
| 2026-06-02 | €1.29 | -1.52% | €1.31 | €1.31 | €1.29 | 1.00K |
| 2026-06-01 | €1.32 | +3.95% | €1.24 | €1.32 | €1.24 | 12.65K |
| 2026-05-29 | €1.26 | +0.40% | €1.29 | €1.30 | €1.26 | 6.54K |
| 2026-05-28 | €1.26 | -1.95% | €1.28 | €1.28 | €1.25 | 2.39K |