Synergie Historical Data - SDG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-1.41843971631	28.2	28.7	27.8	1547	28.20221016	DE
4	-2.5	-8.25082508251	30.3	30.9	26.8	2484	28.49896798	DE
12	-4.2	-13.125	32	32.8	26.8	3806	30.46245903	DE
26	-8.6	-23.6263736264	36.4	36.7	26.8	3158	31.26521469	DE
52	-3	-9.74025974026	30.8	36.8	26.8	2683	31.98949824	DE
156	-9.55	-25.5689424364	37.35	40	22.1	3007	32.11558195	DE
260	1.65	6.30975143403	26.15	41.2	13	4048	29.84476452	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	28.1	-0.1	-0.35	28.1	28.2	28.1	159
1732037400	28.2	-0.1	-0.35	28.3	28.4	28.2	2006
1731951000	28.3	0.4	1.43	28	28.3	28	3946
1731691800	27.9	-0.1	-0.36	28	28	27.8	364
1731605400	28	-0.3	-1.06	28.2	28.2	27.8	1262
1731519000	28.3	0.3	1.07	28.1	28.3	28	3378
1731432600	28	-0.2	-0.71	28.2	28.2	27.5	24018
1731346200	28.2	-0.4	-1.40	28.4	28.6	28.2	1568
1731087000	28.6	0.1	0.35	28.6	28.6	28.4	1453
1731000600	28.5	-0.9	-3.06	29.4	29.4	26.8	3595
1730914200	29.4	-0.7	-2.33	30.1	30.1	29.3	1756
1730827800	30.1	-0.1	-0.33	30.2	30.2	30.1	1568
1730741400	30.2	0	0.00	30.2	30.3	30.2	609
1730482200	30.2	-0.3	-0.98	30.5	30.5	30.2	399
1730395800	30.5	-0.1	-0.33	30.6	30.9	30.5	353
1730309400	30.6	0.1	0.33	30.6	30.8	30.6	941
1730223000	30.5	0.1	0.33	30.5	30.7	30.4	397
1730136600	30.4	0	0.00	30.5	30.5	30.4	776
1729873800	30.4	0	0.00	30.5	30.5	30.4	878
1729787400	30.4	0.1	0.33	30.3	30.8	30.3	1141
1729701000	30.3	-0.2	-0.66	30.5	30.6	30.3	679
1729614600	30.5	-0.1	-0.33	30.5	30.6	30.5	352
1729528200	30.6	0.3	0.99	30.4	30.7	30.3	523
1729269000	30.3	0.2	0.66	30.2	30.3	30.1	258
1729182600	30.1	0.7	2.38	29.8	30.2	29.7	1883
1729096200	29.4	0.3	1.03	29.1	29.7	29.1	1641
1729009800	29.1	0	0.00	29.1	29.2	29.1	469
1728923400	29.1	0	0.00	29.1	29.4	29.1	1774
1728664200	29.1	-0.4	-1.36	29.5	29.6	29.1	1455
1728577800	29.5	0	0.00	29.4	29.6	29.4	1986
1728491400	29.5	0	0.00	29.5	29.8	29.5	581
1728405000	29.5	-0.2	-0.67	29.7	29.7	29.5	702
1728318600	29.7	-0.3	-1.00	30	30	29.7	52689
1728059400	30	-0.5	-1.64	30.5	30.5	30	1692
1727973000	30.5	-1	-3.17	31.4	31.4	30.5	17007
1727886600	31.5	-0.5	-1.56	32	32	31.5	5932
1727800200	32	0	0.00	32	32	32	111
1727713800	32	-0.1	-0.31	32.1	32.1	32	1921
1727454600	32.1	-0.2	-0.62	32.299999	32.6	32.1	11646
1727368200	32.299999	-0.4	-1.22	32.299999	32.6	32.1	30602
1727281800	32.7	0.8	2.51	32	32.7	31.8	1638
1727195400	31.9	0	0.00	31.9	31.9	31.9	61
1727109000	31.9	-0.5	-1.54	32.4	32.4	31.9	453
1726849800	32.4	-0.4	-1.22	32.799999	32.799999	32.4	961
1726763400	32.799999	2.5	8.25	30.3	32.799999	30.2	2095
1726677000	30.3	-0.1	-0.33	30.4	30.4	30	762
1726590600	30.4	-0.8	-2.56	31	31.1	30.2	1892
1726504200	31.2	-0.4	-1.27	31.6	31.7	29.9	3371
1726245000	31.6	0	0.00	31.6	31.7	31.6	210
1726158600	31.6	-0.3	-0.94	31.9	31.9	31.6	1257
1726072200	31.9	0	0.00	31.9	32	31.9	1313
1725985800	31.9	0.4	1.27	31.5	31.9	31.5	27401
1725899400	31.5	0	0.00	31.5	31.5	31.5	162
1725640200	31.5	-0.4	-1.25	31.9	31.9	31.4	520
1725553800	31.9	0.1	0.31	31.9	32.1	31.8	552
1725467400	31.8	-0.1	-0.31	31.9	31.9	31.8	428
1725381000	31.9	-0.1	-0.31	31.9	31.9	31.9	106
1725294600	32	-0.1	-0.31	32	32	32	29
1725035400	32.1	0.1	0.31	32	32.1	31.9	239
1724949000	32	0	0.00	32	32	32	34
1724862600	32	-0.1	-0.31	32.1	32.1	32	486
1724776200	32.1	-0.3	-0.93	32.4	32.4	32.1	729
1724689800	32.4	0	0.00	32	32.5	31.9	1907
1724430600	32.4	0	0.00	32.4	32.4	32.4	227
1724344200	32.4	0	0.00	32.5	32.5	32.4	460
1724257800	32.4	0	0.00	32.5	32.5	32.4	607

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