Synergie

SDGI
🏛️ uk →
32.00
Last Update: 2025-09-30
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
2021-12-23 36.80 36.85 36.80 36.85 0.0M
2021-12-22 35.50 35.85 35.50 35.85 0.0M
2021-12-21 35.40 35.40 35.30 35.30 0.0M
2021-12-15 36.50 36.50 36.30 36.30 0.0M
2021-12-14 37.45 37.45 37.45 37.45 0.0M
2021-12-08 36.50 36.50 36.50 36.50 0.0M
2021-12-07 35.85 35.85 35.85 35.85 0.0M
2021-12-06 35.20 35.30 35.20 35.30 0.0M
2021-11-30 35.55 35.55 34.95 34.95 0.0M
2021-11-26 37.25 37.25 36.90 36.90 0.0M
2021-11-24 38.00 38.00 38.00 38.00 0.0M
2021-11-23 37.55 38.00 37.55 37.95 0.0M
2021-11-22 37.45 37.60 37.45 37.55 0.0M
2021-11-19 37.75 37.75 37.55 37.55 0.0M
2021-11-17 38.55 39.00 38.55 39.00 0.0M
2021-11-16 39.35 39.35 39.35 39.35 0.0M
2021-11-05 40.30 40.35 40.30 40.35 0.0M
2021-11-04 40.60 40.60 40.60 40.60 0.0M
2021-11-01 40.95 40.95 40.95 40.95 0.0M
2021-10-29 39.60 39.60 39.60 39.60 0.0M
2021-10-28 39.30 39.30 39.30 39.30 0.0M
2021-10-25 39.00 39.00 39.00 39.00 0.0M
2021-10-20 38.15 38.15 38.15 38.15 0.0M
2021-10-15 38.25 38.25 38.25 38.25 0.0M
2021-10-14 37.40 37.40 37.40 37.40 0.0M
2021-10-11 38.20 38.20 38.20 38.20 0.0M
2021-10-08 38.20 38.35 37.85 38.35 0.0M
2021-10-07 37.15 37.15 37.15 37.15 0.0M
2021-10-04 37.85 37.85 37.30 37.30 0.0M
2021-09-29 38.55 38.95 38.55 38.75 0.0M
2021-09-28 39.70 39.70 39.30 39.30 0.0M
2021-09-24 39.50 40.00 39.35 39.95 0.0M
2021-09-23 37.70 41.15 37.60 39.95 0.0M
2021-09-21 36.55 37.30 36.30 37.30 0.0M
2021-09-20 36.25 36.25 36.15 36.15 0.0M
2021-09-16 36.40 36.40 36.30 36.30 0.0M
2021-09-15 36.70 36.70 36.50 36.50 0.0M
2021-09-14 36.60 37.25 36.60 37.25 0.0M
2021-09-13 35.95 36.55 35.95 36.50 0.0M
2021-09-10 35.85 35.85 35.65 35.65 0.0M
2021-09-09 36.05 36.05 35.85 35.90 0.0M
2021-09-08 35.85 36.75 35.85 36.35 0.0M
2021-09-07 36.10 36.10 36.10 36.10 0.0M
2021-09-06 35.70 35.85 35.70 35.85 0.0M
2021-09-03 36.10 36.10 36.10 36.10 0.0M
2021-09-02 36.90 36.90 36.20 36.20 0.0M
2021-09-01 36.85 36.95 36.65 36.95 0.0M
2021-08-31 36.20 36.20 36.20 36.20 0.0M
2021-08-26 34.75 34.75 34.75 34.75 0.0M
2021-08-25 34.35 34.45 34.10 34.10 0.0M
2021-08-24 34.10 34.10 34.05 34.05 0.0M
2021-08-23 33.80 33.80 33.80 33.80 0.0M
2021-08-18 34.05 34.05 33.25 33.25 0.0M
2021-08-16 35.00 35.00 34.80 34.80 0.0M
2021-08-10 36.10 36.10 36.00 36.00 0.0M
2021-08-05 36.25 36.40 35.85 36.40 0.0M
2021-08-03 36.80 36.80 36.80 36.80 0.0M
2021-08-02 37.50 37.50 37.50 37.50 0.0M
2021-07-21 33.55 33.55 33.55 33.55 0.0M
2021-07-16 35.75 35.75 35.75 35.75 0.0M
2021-07-15 34.50 34.50 34.50 34.50 0.0M
2021-07-13 34.30 34.30 34.30 34.30 0.0M
2021-07-12 33.20 34.20 33.20 34.20 0.0M
2021-07-09 33.90 34.70 33.85 34.15 0.0M
2021-07-08 33.75 33.75 32.90 32.90 0.0M
2021-07-07 34.30 34.30 34.00 34.15 0.0M
2021-07-05 34.60 34.85 34.60 34.85 0.0M
2021-07-02 34.30 35.00 34.30 34.45 0.0M
2021-07-01 33.25 33.95 33.25 33.95 0.0M
2021-06-30 33.70 33.70 33.25 33.25 0.0M
2021-06-29 34.45 34.45 34.45 34.45 0.0M
2021-06-28 34.90 34.90 34.45 34.45 0.0M
2021-06-25 34.90 34.90 34.85 34.85 0.0M
2021-06-24 35.15 35.15 34.70 34.70 0.0M
2021-06-23 35.10 35.10 35.10 35.10 0.0M
2021-06-18 36.75 36.75 36.20 36.20 0.0M
2021-06-11 37.70 37.70 37.70 37.70 0.0M
2021-06-10 37.95 37.95 37.85 37.85 0.0M
2021-06-08 37.75 37.75 37.75 37.75 0.0M
2021-06-07 37.65 38.15 37.65 37.70 0.0M
2021-06-04 37.70 37.85 37.70 37.85 0.0M
2021-06-03 37.60 37.85 37.60 37.85 0.0M
2021-06-02 37.45 38.95 37.45 38.80 0.0M
2021-05-28 36.05 36.10 36.05 36.10 0.0M
2021-05-27 35.20 35.70 34.80 35.30 0.0M
2021-05-26 35.40 35.55 35.40 35.45 0.0M
2021-05-25 35.10 35.50 35.10 35.20 0.0M
2021-05-21 35.45 35.45 34.80 34.80 0.0M
2021-05-20 36.05 36.05 34.75 35.30 0.0M
2021-05-19 35.80 35.80 35.80 35.80 0.0M
2021-05-18 36.75 37.25 36.25 36.25 0.0M
2021-05-17 36.20 36.20 36.20 36.20 0.0M
2021-05-14 37.30 37.30 36.90 36.90 0.0M
2021-05-13 37.55 38.10 37.55 38.05 0.0M
2021-05-12 37.60 37.75 36.90 37.65 0.0M
2021-05-11 37.50 37.50 37.50 37.50 0.0M
2021-05-10 37.65 37.90 37.65 37.90 0.0M
2021-05-07 37.00 37.00 37.00 37.00 0.0M
2021-04-30 38.10 38.10 38.00 38.00 0.0M
2021-04-29 39.80 39.80 39.10 39.10 0.0M
2021-04-28 39.90 39.90 39.90 39.90 0.0M
2021-04-26 39.65 39.65 39.65 39.65 0.0M
2021-04-23 39.65 39.65 39.65 39.65 0.0M
2021-04-22 39.95 39.95 39.95 39.95 0.0M
2021-04-21 39.35 39.90 39.35 39.90 0.0M
2021-04-20 41.00 41.00 41.00 41.00 0.0M
2021-04-16 40.35 40.35 40.35 40.35 0.0M
2021-04-13 37.92 37.92 37.92 37.92 0.0M
2021-04-08 38.45 38.90 38.45 38.90 0.0M
2021-04-07 36.35 36.55 36.35 36.55 0.0M
2021-04-06 35.75 35.75 35.75 35.75 0.0M
2021-04-01 34.15 34.70 34.15 34.70 0.0M
2021-03-30 31.65 31.80 31.65 31.80 0.0M
2021-03-29 30.80 31.05 30.80 31.05 0.0M
2021-03-26 30.75 31.40 30.75 30.90 0.0M
2021-03-25 30.95 31.00 30.95 31.00 0.0M
2021-03-16 30.90 30.90 30.90 30.90 0.0M
2021-03-12 30.75 30.75 30.75 30.75 0.0M
2021-03-11 29.20 31.10 29.20 31.10 0.0M
2021-03-10 29.35 29.35 28.90 29.30 0.0M
2021-03-08 29.30 29.35 29.30 29.35 0.0M
2021-03-04 29.80 29.90 29.77 29.77 0.0M
2021-03-02 29.60 29.60 29.60 29.60 0.0M
2021-03-01 29.85 29.85 29.85 29.85 0.0M
2021-02-26 29.60 29.75 29.60 29.75 0.0M
2021-02-25 29.65 29.75 29.65 29.75 0.0M
2021-02-23 29.75 29.90 29.75 29.90 0.0M
2021-02-22 29.35 29.35 29.35 29.35 0.0M
2021-02-19 29.20 29.20 29.10 29.10 0.0M
2021-02-17 30.60 30.60 30.00 30.00 0.0M
2021-02-16 30.35 30.50 30.35 30.50 0.0M
2021-02-11 31.45 31.45 31.35 31.35 0.0M
2021-02-10 31.70 31.80 31.70 31.75 0.0M
2021-02-09 31.60 31.60 31.60 31.60 0.0M
2021-02-05 31.80 32.15 31.80 32.00 0.0M
2021-02-04 31.50 31.50 31.15 31.15 0.0M
2021-02-02 32.00 32.10 32.00 32.05 0.0M
2021-02-01 32.00 32.00 32.00 32.00 0.0M
2021-01-29 31.78 31.78 31.78 31.78 0.0M
2021-01-28 31.95 31.95 31.95 31.95 0.0M
2021-01-27 31.50 31.60 31.25 31.60 0.0M
2021-01-22 31.45 31.45 31.45 31.45 0.0M
2021-01-21 31.95 31.95 31.95 31.95 0.0M
2021-01-20 32.00 32.00 32.00 32.00 0.0M
2021-01-19 31.95 31.95 31.95 31.95 0.0M
2021-01-15 32.70 32.70 32.70 32.70 0.0M
2021-01-12 32.95 32.95 32.95 32.95 0.0M
2021-01-11 32.40 32.40 32.40 32.40 0.0M
2021-01-08 31.75 32.20 31.75 32.20 0.0M
2021-01-06 32.00 32.00 31.55 31.65 0.0M
2021-01-04 32.70 32.70 32.70 32.70 0.0M