Synaptics

SYNA
🏛️ germany →
58.52
Last Update: 2025-09-29
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
2025-09-29 58.52 58.52 58.52 58.52 0.0M
2025-09-26 59.92 59.92 58.74 58.74 0.0M
2025-09-25 60.78 60.78 58.22 58.22 0.0M
2025-09-24 60.36 61.52 60.36 61.52 0.0M
2025-09-23 62.36 62.36 62.00 62.00 0.0M
2025-09-22 61.58 61.98 60.44 61.98 0.0M
2025-09-19 63.66 64.00 61.24 62.04 0.0M
2025-09-18 62.16 62.50 61.38 62.50 0.0M
2025-09-17 61.40 61.40 60.90 60.90 0.0M
2025-09-16 61.24 63.24 60.10 60.90 0.0M
2025-09-15 60.50 60.50 59.68 60.00 0.0M
2025-09-12 61.44 61.44 61.44 61.44 0.0M
2025-09-11 61.24 61.24 61.24 61.24 0.0M
2025-09-10 59.64 59.64 58.88 58.88 0.0M
2025-09-09 59.72 59.72 59.72 59.72 0.0M
2025-09-08 60.22 60.22 60.22 60.22 0.0M
2025-09-05 59.98 59.98 59.98 59.98 0.0M
2025-09-04 58.44 58.44 58.44 58.44 0.0M
2025-09-03 58.38 58.38 58.38 58.38 0.0M
2025-09-02 59.20 59.20 57.58 57.58 0.0M
2025-09-01 59.34 59.34 59.34 59.34 0.0M
2025-08-29 61.24 61.24 59.28 59.28 0.0M
2025-08-28 61.06 61.06 61.06 61.06 0.0M
2025-08-27 60.84 60.84 60.84 60.84 0.0M
2025-08-26 60.60 60.60 60.60 60.60 0.0M
2025-08-25 61.00 61.30 60.54 60.54 0.0M
2025-08-22 61.00 61.00 60.88 60.88 0.0M
2025-08-21 57.16 57.16 57.16 57.16 0.0M
2025-08-20 58.96 58.96 56.00 56.00 0.0M
2025-08-19 58.64 58.64 58.64 58.64 0.0M
2025-08-18 57.60 60.00 57.16 60.00 0.0M
2025-08-15 56.96 57.32 56.96 57.32 0.0M
2025-08-14 59.02 59.02 59.02 59.02 0.0M
2025-08-13 58.14 58.14 57.46 58.14 0.0M
2025-08-12 54.78 58.46 54.78 58.46 0.0M
2025-08-11 54.86 54.86 54.14 54.14 0.0M
2025-08-08 54.14 54.14 53.80 53.80 0.0M
2025-08-07 52.00 52.26 52.00 52.26 0.0M
2025-08-06 51.42 51.42 51.42 51.42 0.0M
2025-08-05 53.22 53.22 53.22 53.22 0.0M
2025-08-04 52.62 52.82 52.62 52.82 0.0M
2025-08-01 51.36 51.36 51.36 51.36 0.0M
2025-07-31 57.88 57.88 57.64 57.64 0.0M
2025-07-30 58.40 58.40 57.70 57.70 0.0M
2025-07-29 59.32 59.32 58.42 58.42 0.0M
2025-07-28 56.78 58.48 56.78 58.48 0.0M
2025-07-25 56.74 56.74 56.74 56.74 0.0M
2025-07-24 56.54 56.54 56.54 56.54 0.0M
2025-07-23 57.80 57.80 57.80 57.80 0.0M
2025-07-22 57.00 57.00 56.90 57.00 0.0M
2025-07-21 57.40 57.40 57.40 57.40 0.0M
2025-07-18 58.36 58.36 58.36 58.36 0.0M
2025-07-17 58.12 58.12 58.12 58.12 0.0M
2025-07-16 56.16 56.54 56.16 56.54 0.0M
2025-07-15 58.50 58.74 58.50 58.74 0.0M
2025-07-14 57.96 57.96 57.96 57.96 0.0M
2025-07-11 59.66 59.66 58.56 58.56 0.0M
2025-07-10 59.52 59.52 59.52 59.52 0.0M
2025-07-09 58.84 58.84 58.84 58.84 0.0M
2025-07-08 59.78 59.78 58.98 58.98 0.0M
2025-07-07 57.40 57.40 56.58 56.58 0.0M
2025-07-04 57.86 57.86 57.86 57.86 0.0M
2025-07-03 58.40 58.40 58.40 58.40 0.0M
2025-07-02 56.00 56.00 56.00 56.00 0.0M
2025-07-01 55.06 56.00 55.06 56.00 0.0M
2025-06-30 55.04 55.04 55.04 55.04 0.0M
2025-06-26 56.20 56.20 56.20 56.20 0.0M
2025-06-23 55.48 55.48 54.52 54.52 0.0M
2025-06-18 55.08 55.08 55.08 55.08 0.0M
2025-06-16 53.86 53.86 53.86 53.86 0.0M
2025-06-12 56.48 56.48 55.22 55.22 0.0M
2025-06-11 57.80 57.80 57.80 57.80 0.0M
2025-06-10 57.68 57.86 57.68 57.82 0.0M
2025-06-06 54.22 55.46 54.22 55.06 0.0M
2025-05-30 52.20 52.20 51.68 51.68 0.0M
2025-05-29 52.18 52.18 52.16 52.16 0.0M
2025-05-28 53.50 53.50 52.74 52.74 0.0M
2025-05-26 54.00 54.00 52.00 53.00 0.0M
2025-05-23 54.00 54.00 52.12 52.34 0.0M
2025-05-21 56.50 56.50 56.50 56.50 0.0M
2025-05-19 56.66 56.66 56.66 56.66 0.0M
2025-05-16 58.98 58.98 58.94 58.94 0.0M
2025-05-14 58.84 58.84 58.84 58.84 0.0M
2025-05-13 58.62 58.62 58.62 58.62 0.0M
2025-05-12 56.20 56.20 56.20 56.20 0.0M
2025-05-09 53.72 53.72 52.64 52.64 0.0M
2025-05-06 51.20 51.20 51.20 51.20 0.0M
2025-05-02 52.34 52.34 52.14 52.14 0.0M
2025-04-29 49.85 49.85 48.66 48.66 0.0M
2025-04-28 50.40 50.40 49.88 49.88 0.0M
2025-04-25 50.12 50.12 50.12 50.12 0.0M
2025-04-24 46.03 48.53 46.03 48.53 0.0M
2025-04-23 45.43 47.57 45.38 46.73 0.0M
2025-04-22 42.02 43.17 42.02 43.17 0.0M
2025-04-17 42.44 42.44 42.44 42.44 0.0M
2025-04-16 42.85 42.85 42.85 42.85 0.0M
2025-04-15 43.28 43.88 43.28 43.88 0.0M
2025-04-14 42.37 42.96 42.37 42.96 0.0M
2025-04-11 42.16 42.16 42.16 42.16 0.0M
2025-04-10 47.55 47.55 43.79 43.79 0.0M
2025-04-09 40.54 48.28 40.54 48.28 0.0M
2025-04-08 43.28 43.83 42.81 43.83 0.0M
2025-04-07 41.55 41.82 41.55 41.82 0.0M
2025-04-04 47.38 47.38 43.57 44.15 0.0M
2025-04-03 55.64 55.64 47.84 47.84 0.0M
2025-03-31 57.32 57.32 57.32 57.32 0.0M
2025-03-26 61.08 61.08 61.08 61.08 0.0M
2025-03-25 59.76 60.48 59.76 60.48 0.0M
2025-03-24 59.26 60.40 59.26 60.40 0.0M
2025-03-19 59.10 59.10 59.10 59.10 0.0M
2025-03-17 57.00 57.00 57.00 57.00 0.0M
2025-03-14 56.68 57.92 56.68 57.92 0.0M
2025-03-13 56.94 56.94 56.94 56.94 0.0M
2025-03-12 58.88 58.96 58.88 58.96 0.0M
2025-03-10 62.08 62.08 59.50 59.50 0.0M
2025-03-07 58.76 58.76 58.76 58.76 0.0M
2025-03-06 57.74 57.74 56.94 56.94 0.0M
2025-03-05 58.60 58.60 57.06 57.06 0.0M
2025-03-04 60.52 60.52 58.32 59.16 0.0M
2025-03-03 62.20 62.20 62.20 62.20 0.0M
2025-02-28 62.34 63.80 62.20 63.80 0.0M
2025-02-27 64.88 64.88 64.42 64.42 0.0M
2025-02-26 65.02 65.22 65.02 65.02 0.0M
2025-02-25 65.92 65.92 64.72 65.34 0.0M
2025-02-24 69.18 69.18 69.18 69.18 0.0M
2025-02-21 69.72 69.90 68.62 68.62 0.0M
2025-02-20 69.68 71.10 69.68 71.10 0.0M
2025-02-19 71.04 71.04 70.38 70.38 0.0M
2025-02-18 70.60 70.70 70.60 70.70 0.0M
2025-02-17 69.52 69.94 69.52 69.94 0.0M
2025-02-14 69.74 69.74 69.02 69.08 0.0M
2025-02-13 69.62 70.00 68.00 69.70 0.0M
2025-02-12 66.56 68.70 65.72 68.70 0.0M
2025-02-11 66.44 66.44 65.74 65.74 0.0M
2025-02-10 68.94 70.12 67.44 67.44 0.0M
2025-02-07 68.08 68.30 67.58 68.30 0.0M
2025-02-06 72.88 74.04 72.44 72.44 0.0M
2025-02-05 70.38 70.66 70.38 70.66 0.0M
2025-02-04 78.06 78.06 70.62 70.62 0.0M
2025-02-03 81.72 81.74 80.56 81.74 0.0M
2025-01-31 84.18 84.18 84.18 84.18 0.0M
2025-01-30 84.38 84.38 83.22 83.22 0.0M
2025-01-29 82.82 84.12 81.00 84.12 0.0M
2025-01-27 75.16 76.50 75.16 76.50 0.0M
2025-01-23 80.54 81.28 80.54 81.28 0.0M
2025-01-22 83.34 83.34 81.96 81.96 0.0M
2025-01-21 80.10 80.10 80.10 80.10 0.0M
2025-01-17 80.08 80.08 80.08 80.08 0.0M
2025-01-16 80.60 80.60 80.60 80.60 0.0M
2025-01-15 77.14 77.14 77.14 77.14 0.0M
2025-01-14 73.40 73.40 71.64 71.64 0.0M
2025-01-13 73.96 73.96 72.68 72.68 0.0M
2025-01-10 75.52 75.52 73.50 73.50 0.0M
2025-01-09 75.52 75.52 75.52 75.52 0.0M
2025-01-08 79.32 79.32 78.24 78.24 0.0M
2025-01-07 78.86 80.00 78.86 79.00 0.0M
2025-01-06 79.00 81.48 79.00 81.12 0.0M
2025-01-03 81.80 81.80 78.00 78.46 0.0M
2025-01-02 75.06 80.48 75.06 80.04 0.0M