Synovus

SNV
🏛️ germany →
41.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.60 34.60 34.60 34.60 0.0M
2022-12-29 34.00 34.00 34.00 34.00 0.0M
2022-12-28 34.20 34.20 34.20 34.20 0.0M
2022-12-27 34.00 34.00 34.00 34.00 0.0M
2022-12-23 34.00 34.00 34.00 34.00 0.0M
2022-12-22 33.80 33.80 33.80 33.80 0.0M
2022-12-21 33.60 33.60 33.60 33.60 0.0M
2022-12-20 33.20 33.20 33.20 33.20 0.0M
2022-12-19 33.40 33.40 33.40 33.40 0.0M
2022-12-16 33.80 33.80 33.80 33.80 0.0M
2022-12-15 34.60 34.60 34.60 34.60 0.0M
2022-12-14 36.00 36.00 36.00 36.00 0.0M
2022-12-13 37.40 37.40 37.40 37.40 0.0M
2022-12-12 37.20 37.20 37.20 37.20 0.0M
2022-12-09 37.00 37.00 37.00 37.00 0.0M
2022-12-08 36.80 36.80 36.80 36.80 0.0M
2022-12-07 36.00 36.00 36.00 36.00 0.0M
2022-12-06 36.60 36.60 36.60 36.60 0.0M
2022-12-05 39.00 39.00 39.00 39.00 0.0M
2022-12-02 39.40 39.40 39.40 39.40 0.0M
2022-12-01 39.80 39.80 39.80 39.80 0.0M
2022-11-30 39.60 39.60 39.60 39.60 0.0M
2022-11-29 39.40 39.40 39.40 39.40 0.0M
2022-11-28 40.80 40.80 40.80 40.80 0.0M
2022-11-25 40.20 40.20 40.20 40.20 0.0M
2022-11-24 40.20 40.20 40.20 40.20 0.0M
2022-11-23 40.60 40.60 40.60 40.60 0.0M
2022-11-22 40.40 40.40 40.40 40.40 0.0M
2022-11-21 39.60 39.60 39.60 39.60 0.0M
2022-11-18 39.40 39.40 39.40 39.40 0.0M
2022-11-17 40.80 40.80 40.80 40.80 0.0M
2022-11-16 41.20 41.20 41.20 41.20 0.0M
2022-11-15 40.60 41.40 40.60 41.40 0.0M
2022-11-14 42.00 42.20 42.00 42.20 0.0M
2022-11-11 42.20 42.80 42.20 42.80 0.0M
2022-11-10 40.00 41.40 40.00 41.40 0.0M
2022-11-09 39.80 40.00 39.80 40.00 0.0M
2022-11-08 39.40 39.80 39.40 39.80 0.0M
2022-11-07 39.20 39.80 39.20 39.80 0.0M
2022-11-04 38.40 38.40 38.40 38.40 0.0M
2022-11-03 38.40 38.40 38.40 38.40 0.0M
2022-11-02 39.80 39.80 39.80 39.80 0.0M
2022-11-01 39.80 39.80 39.80 39.80 0.0M
2022-10-31 39.80 40.20 39.80 40.20 0.0M
2022-10-28 38.40 38.40 38.40 38.40 0.0M
2022-10-27 38.20 38.20 38.20 38.20 0.0M
2022-10-26 37.40 37.40 37.40 37.40 0.0M
2022-10-25 36.60 36.60 36.60 36.60 0.0M
2022-10-24 36.00 36.00 36.00 36.00 0.0M
2022-10-21 37.80 37.80 37.80 37.80 0.0M
2022-10-20 42.00 42.00 42.00 42.00 0.0M
2022-10-19 42.40 42.40 42.40 42.40 0.0M
2022-10-18 42.20 42.20 42.20 42.20 0.0M
2022-10-17 41.40 41.40 41.40 41.40 0.0M
2022-10-14 41.60 41.60 41.60 41.60 0.0M
2022-10-13 40.00 40.00 40.00 40.00 0.0M
2022-10-12 40.80 40.80 40.80 40.80 0.0M
2022-10-11 40.60 40.60 40.60 40.60 0.0M
2022-10-10 40.80 40.80 40.80 40.80 0.0M
2022-10-07 41.40 41.40 41.40 41.40 0.0M
2022-10-06 41.80 41.80 41.80 41.80 0.0M
2022-10-05 41.00 41.00 41.00 41.00 0.0M
2022-10-04 39.20 39.20 39.20 39.20 0.0M
2022-10-03 38.00 38.00 38.00 38.00 0.0M
2022-09-30 37.60 37.60 37.60 37.60 0.0M
2022-09-29 38.80 38.80 38.80 38.80 0.0M
2022-09-28 38.40 38.40 38.40 38.40 0.0M
2022-09-27 38.60 38.60 38.60 38.60 0.0M
2022-09-26 38.60 39.40 38.60 39.40 0.0M
2022-09-23 38.80 38.80 38.80 38.80 0.0M
2022-09-22 40.00 40.00 39.20 39.20 0.0M
2022-09-21 40.00 40.80 40.00 40.80 0.0M
2022-09-20 39.80 39.80 39.80 39.80 0.0M
2022-09-19 38.80 40.20 38.80 40.20 0.0M
2022-09-16 40.00 40.00 40.00 40.00 0.0M
2022-09-15 39.20 39.20 39.20 39.20 0.0M
2022-09-14 39.80 39.80 39.80 39.80 0.0M
2022-09-13 41.00 41.00 41.00 41.00 0.0M
2022-09-12 40.80 40.80 40.80 40.80 0.0M
2022-09-09 40.60 40.60 40.60 40.60 0.0M
2022-09-08 39.40 39.40 39.40 39.40 0.0M
2022-09-07 38.60 38.60 38.60 38.60 0.0M
2022-09-06 39.40 39.40 39.40 39.40 0.0M
2022-09-05 39.60 39.60 39.60 39.60 0.0M
2022-09-02 39.60 39.60 39.60 39.60 0.0M
2022-09-01 39.60 39.60 39.60 39.60 0.0M
2022-08-31 40.20 40.20 40.20 40.20 0.0M
2022-08-30 40.40 40.40 40.40 40.40 0.0M
2022-08-29 41.20 41.20 41.20 41.20 0.0M
2022-08-26 42.80 42.80 42.80 42.80 0.0M
2022-08-25 42.20 42.20 42.20 42.20 0.0M
2022-08-24 42.00 42.00 42.00 42.00 0.0M
2022-08-23 42.00 42.00 42.00 42.00 0.0M
2022-08-22 42.80 42.80 42.80 42.80 0.0M
2022-08-19 43.20 43.20 43.20 43.20 0.0M
2022-08-18 42.60 42.60 42.60 42.60 0.0M
2022-08-17 43.00 43.00 43.00 43.00 0.0M
2022-08-16 42.20 42.20 42.20 42.20 0.0M
2022-08-15 42.00 42.00 42.00 42.00 0.0M
2022-08-12 41.00 41.00 41.00 41.00 0.0M
2022-08-11 40.80 40.80 40.80 40.80 0.0M
2022-08-10 39.00 39.00 39.00 39.00 0.0M
2022-08-09 39.20 39.20 39.20 39.20 0.0M
2022-08-08 39.20 39.20 39.20 39.20 0.0M
2022-08-05 38.20 38.20 38.20 38.20 0.0M
2022-08-04 38.80 38.80 38.80 38.80 0.0M
2022-08-03 38.60 38.60 38.60 38.60 0.0M
2022-08-02 39.00 39.00 39.00 39.00 0.0M
2022-08-01 39.00 39.00 39.00 39.00 0.0M
2022-07-29 38.80 39.80 38.80 39.80 0.0M
2022-07-28 39.00 39.60 39.00 39.60 0.0M
2022-07-27 38.80 39.00 38.80 39.00 0.0M
2022-07-26 39.20 39.60 39.20 39.60 0.0M
2022-07-25 38.20 38.60 38.20 38.60 0.0M
2022-07-22 38.40 38.40 38.40 38.40 0.0M
2022-07-21 37.80 37.80 37.80 37.80 0.0M
2022-07-20 37.40 37.40 37.40 37.40 0.0M
2022-07-19 36.00 36.00 36.00 36.00 0.0M
2022-07-18 35.80 35.80 35.80 35.80 0.0M
2022-07-15 34.40 34.40 34.40 34.40 0.0M
2022-07-14 35.20 35.20 35.20 35.20 0.0M
2022-07-13 35.80 36.00 35.80 36.00 0.0M
2022-07-12 35.60 35.60 35.60 35.60 0.0M
2022-07-11 36.00 36.00 36.00 36.00 0.0M
2022-07-08 36.00 36.00 36.00 36.00 0.0M
2022-07-07 35.60 35.60 35.60 35.60 0.0M
2022-07-06 35.80 35.80 35.80 35.80 0.0M
2022-07-05 35.20 35.20 35.20 35.20 0.0M
2022-07-04 35.00 35.00 35.00 35.00 0.0M
2022-07-01 34.00 34.00 34.00 34.00 0.0M
2022-06-30 34.40 34.40 34.40 34.40 0.0M
2022-06-29 34.80 34.80 34.80 34.80 0.0M
2022-06-28 34.60 34.60 34.60 34.60 0.0M
2022-06-27 34.80 34.80 34.80 34.80 0.0M
2022-06-24 33.60 33.60 33.60 33.60 0.0M
2022-06-23 33.80 33.80 33.80 33.80 0.0M
2022-06-22 33.60 33.60 33.60 33.60 0.0M
2022-06-21 33.80 33.80 33.80 33.80 0.0M
2022-06-20 33.60 33.60 33.60 33.60 0.0M
2022-06-17 32.80 32.80 32.80 32.80 0.0M
2022-06-16 34.80 34.80 34.80 34.80 0.0M
2022-06-15 34.80 34.80 34.80 34.80 0.0M
2022-06-14 34.60 34.60 34.60 34.60 0.0M
2022-06-13 35.60 35.60 35.60 35.60 0.0M
2022-06-10 37.20 37.20 37.20 37.20 0.0M
2022-06-09 38.20 38.20 38.20 38.20 0.0M
2022-06-08 39.20 39.20 39.20 39.20 0.0M
2022-06-07 39.00 39.00 39.00 39.00 0.0M
2022-06-06 39.20 40.20 39.20 39.60 0.0M
2022-06-03 39.80 40.00 39.80 40.00 0.0M
2022-06-02 39.00 39.40 39.00 39.40 0.0M
2022-06-01 39.60 39.60 39.60 39.60 0.0M
2022-05-31 39.00 39.00 38.60 38.60 0.0M
2022-05-30 39.20 39.20 39.20 39.20 0.0M
2022-05-27 38.80 38.80 38.80 38.80 0.0M
2022-05-26 38.00 38.00 38.00 38.00 0.0M
2022-05-25 37.20 38.40 37.20 38.40 0.0M
2022-05-24 37.60 37.60 37.60 37.60 0.0M
2022-05-23 37.00 37.00 37.00 37.00 0.0M
2022-05-20 37.00 37.00 37.00 37.00 0.0M
2022-05-19 38.00 38.00 38.00 38.00 0.0M
2022-05-18 38.80 38.80 38.80 38.80 0.0M
2022-05-17 37.40 37.40 37.40 37.40 0.0M
2022-05-16 38.00 38.00 38.00 38.00 0.0M
2022-05-13 37.40 37.40 37.40 37.40 0.0M
2022-05-12 37.00 37.00 37.00 37.00 0.0M
2022-05-11 37.80 37.80 37.80 37.80 0.0M
2022-05-10 38.00 38.00 38.00 38.00 0.0M
2022-05-09 38.80 38.80 38.80 38.80 0.0M
2022-05-06 40.40 40.40 40.40 40.40 0.0M
2022-05-05 41.20 41.20 41.20 41.20 0.0M
2022-05-04 40.20 40.20 40.20 40.20 0.0M
2022-05-03 39.80 39.80 39.80 39.80 0.0M
2022-05-02 39.40 39.40 39.40 39.40 0.0M
2022-04-29 40.80 40.80 40.80 40.80 0.0M
2022-04-28 40.20 40.20 40.20 40.20 0.0M
2022-04-27 39.40 39.40 39.40 39.40 0.0M
2022-04-26 40.80 40.80 40.80 40.80 0.0M
2022-04-25 40.80 40.80 40.80 40.80 0.0M
2022-04-22 42.00 42.00 42.00 42.00 0.0M
2022-04-21 43.80 43.80 43.80 43.80 0.0M
2022-04-20 43.60 43.60 43.60 43.60 0.0M
2022-04-19 42.00 42.00 42.00 42.00 0.0M
2022-04-14 41.80 41.80 41.80 41.80 0.0M
2022-04-13 41.20 41.20 41.20 41.20 0.0M
2022-04-12 41.20 41.20 41.20 41.20 0.0M
2022-04-11 41.20 41.20 41.20 41.20 0.0M
2022-04-08 41.00 41.00 41.00 41.00 0.0M
2022-04-07 41.40 41.40 41.40 41.40 0.0M
2022-04-06 42.80 42.80 42.80 42.80 0.0M
2022-04-05 43.20 43.20 43.20 43.20 0.0M
2022-04-04 43.40 43.40 43.40 43.40 0.0M
2022-04-01 44.00 44.00 44.00 44.00 0.0M
2022-03-31 44.80 44.80 44.80 44.80 0.0M
2022-03-30 45.80 45.80 45.80 45.80 0.0M
2022-03-29 46.00 46.60 46.00 46.60 0.0M
2022-03-28 46.80 46.80 46.80 46.80 0.0M
2022-03-25 45.00 45.00 45.00 45.00 0.0M
2022-03-24 44.60 44.60 44.60 44.60 0.0M
2022-03-23 45.80 45.80 45.80 45.80 0.0M
2022-03-22 45.00 45.00 45.00 45.00 0.0M
2022-03-21 44.80 44.80 44.80 44.80 0.0M
2022-03-18 44.60 44.60 44.60 44.60 0.0M
2022-03-17 45.20 45.20 45.20 45.20 0.0M
2022-03-16 43.80 43.80 43.80 43.80 0.0M
2022-03-15 43.20 43.20 43.20 43.20 0.0M
2022-03-14 43.40 43.40 43.40 43.40 0.0M
2022-03-11 42.80 42.80 42.80 42.80 0.0M
2022-03-10 43.00 43.00 43.00 43.00 0.0M
2022-03-09 41.80 41.80 41.80 41.80 0.0M
2022-03-08 40.80 40.80 40.80 40.80 0.0M
2022-03-07 43.80 43.80 43.80 43.80 0.0M
2022-03-04 46.00 46.00 46.00 46.00 0.0M
2022-03-03 46.20 46.20 46.20 46.20 0.0M
2022-03-02 44.20 44.20 44.20 44.20 0.0M
2022-03-01 46.60 46.60 46.60 46.60 0.0M
2022-02-28 45.80 45.80 45.80 45.80 0.0M
2022-02-25 43.60 43.60 43.60 43.60 0.0M
2022-02-24 44.40 44.40 44.40 44.40 0.0M
2022-02-23 45.40 45.40 45.40 45.40 0.0M
2022-02-22 45.20 45.20 45.20 45.20 0.0M
2022-02-21 45.40 45.40 45.40 45.40 0.0M
2022-02-18 45.80 45.80 45.80 45.80 0.0M
2022-02-17 47.00 47.00 47.00 47.00 0.0M
2022-02-16 46.60 46.60 46.60 46.60 0.0M
2022-02-15 45.60 45.60 45.60 45.60 0.0M
2022-02-14 46.00 46.00 46.00 46.00 0.0M
2022-02-11 46.00 46.00 46.00 46.00 0.0M
2022-02-10 45.80 45.80 45.80 45.80 0.0M
2022-02-09 46.20 46.20 46.20 46.20 0.0M
2022-02-08 44.60 44.60 44.60 44.60 0.0M
2022-02-07 44.40 44.40 44.40 44.40 0.0M
2022-02-04 43.40 43.40 43.40 43.40 0.0M
2022-02-03 44.20 44.20 44.20 44.20 0.0M
2022-02-02 44.60 44.60 44.60 44.60 0.0M
2022-02-01 44.00 44.00 44.00 44.00 0.0M
2022-01-31 43.80 43.80 43.80 43.80 0.0M
2022-01-28 43.80 43.80 43.80 43.80 0.0M
2022-01-27 44.20 44.20 44.20 44.20 0.0M
2022-01-26 43.80 43.80 43.80 43.80 0.0M
2022-01-25 43.20 44.20 43.20 44.20 0.0M
2022-01-24 43.20 43.20 43.20 43.20 0.0M
2022-01-21 42.80 42.80 42.80 42.80 0.0M
2022-01-20 44.80 44.80 44.80 44.80 0.0M
2022-01-19 46.00 46.00 46.00 46.00 0.0M
2022-01-18 46.60 46.60 46.60 46.60 0.0M
2022-01-17 46.60 46.60 46.60 46.60 0.0M
2022-01-14 45.80 46.80 45.80 46.80 0.0M
2022-01-13 45.60 45.60 45.40 45.40 0.0M
2022-01-12 46.20 46.20 46.20 46.20 0.0M
2022-01-11 46.40 46.40 46.40 46.40 0.0M
2022-01-10 46.00 46.00 46.00 46.00 0.0M
2022-01-07 46.00 46.00 46.00 46.00 0.0M
2022-01-06 44.40 44.40 44.40 44.40 0.0M
2022-01-05 44.80 44.80 44.80 44.80 0.0M
2022-01-04 43.20 45.00 43.20 45.00 0.0M
2022-01-03 42.00 42.00 42.00 42.00 0.0M