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
2022-12-30 89.98 89.98 87.42 87.42 0.0M
2022-12-29 83.82 88.56 83.82 88.56 0.0M
2022-12-28 85.54 85.54 85.00 85.06 0.0M
2022-12-27 86.78 89.00 86.20 86.20 0.0M
2022-12-23 89.18 89.50 85.80 87.66 0.0M
2022-12-22 91.00 91.00 90.64 90.64 0.0M
2022-12-21 91.80 92.50 89.36 92.50 0.0M
2022-12-20 88.60 90.82 88.60 90.66 0.0M
2022-12-19 94.98 94.98 90.00 90.00 0.0M
2022-12-16 91.18 91.54 89.54 89.86 0.0M
2022-12-15 91.60 91.60 91.60 91.60 0.0M
2022-12-14 96.02 98.88 96.00 98.88 0.0M
2022-12-13 96.84 96.84 96.06 96.06 0.0M
2022-12-12 96.00 96.00 94.52 94.52 0.0M
2022-12-09 96.22 98.70 96.22 98.70 0.0M
2022-12-08 93.42 98.00 93.42 98.00 0.0M
2022-12-07 92.62 94.50 92.62 94.50 0.0M
2022-12-06 96.58 96.58 92.38 92.38 0.0M
2022-12-05 95.72 95.72 94.22 94.22 0.0M
2022-12-01 100.35 100.35 98.82 98.82 0.0M
2022-11-29 97.04 97.04 96.00 96.00 0.0M
2022-11-28 98.50 98.50 95.90 95.90 0.0M
2022-11-25 99.12 99.12 99.12 99.12 0.0M
2022-11-24 98.16 98.16 98.16 98.16 0.0M
2022-11-23 100.10 101.25 99.62 99.62 0.0M
2022-11-22 94.86 99.24 94.86 98.72 0.0M
2022-11-21 99.84 100.00 98.00 98.12 0.0M
2022-11-18 98.66 98.66 98.66 98.66 0.0M
2022-11-15 103.50 103.50 103.50 103.50 0.0M
2022-11-14 100.00 100.50 100.00 100.00 0.0M
2022-11-11 101.15 101.15 101.15 101.15 0.0M
2022-11-10 93.64 98.56 93.64 98.56 0.0M
2022-11-09 93.00 93.00 93.00 93.00 0.0M
2022-11-08 93.68 93.68 93.16 93.16 0.0M
2022-11-07 89.86 89.86 87.70 87.70 0.0M
2022-11-04 83.56 89.52 83.56 89.52 0.0M
2022-11-03 86.54 86.54 82.84 82.84 0.0M
2022-11-02 90.84 90.88 90.84 90.88 0.0M
2022-10-31 89.78 89.78 89.78 89.78 0.0M
2022-10-28 89.26 89.26 89.26 89.26 0.0M
2022-10-26 92.46 92.46 92.46 92.46 0.0M
2022-10-25 93.54 93.58 93.14 93.58 0.0M
2022-10-24 89.02 89.02 86.84 87.88 0.0M
2022-10-21 86.72 86.72 86.72 86.72 0.0M
2022-10-19 88.98 88.98 88.40 88.40 0.0M
2022-10-18 87.84 87.84 87.00 87.00 0.0M
2022-10-17 86.42 86.46 86.42 86.46 0.0M
2022-10-14 92.54 92.54 90.72 90.72 0.0M
2022-10-12 90.00 90.00 90.00 90.00 0.0M
2022-10-10 95.00 95.00 94.84 94.84 0.0M
2022-10-07 100.40 100.40 98.00 98.00 0.0M
2022-10-06 108.00 109.10 108.00 109.10 0.0M
2022-10-05 108.80 108.80 108.80 108.80 0.0M
2022-10-03 101.95 104.65 97.50 104.65 0.0M
2022-09-30 101.80 101.80 101.80 101.80 0.0M
2022-09-29 103.95 103.95 103.15 103.15 0.0M
2022-09-28 103.35 107.00 103.35 107.00 0.0M
2022-09-27 104.05 104.45 104.05 104.45 0.0M
2022-09-26 102.95 102.95 102.95 102.95 0.0M
2022-09-23 100.50 103.60 100.50 103.60 0.0M
2022-09-22 106.75 106.75 101.50 101.50 0.0M
2022-09-21 107.20 107.20 107.20 107.20 0.0M
2022-09-16 105.85 107.00 105.85 106.00 0.0M
2022-09-15 112.05 112.05 109.40 109.40 0.0M
2022-09-14 110.55 110.55 108.00 108.00 0.0M
2022-09-13 115.80 115.80 113.60 113.60 0.0M
2022-09-12 119.50 119.50 118.80 118.80 0.0M
2022-09-08 115.00 118.80 115.00 117.70 0.0M
2022-09-07 110.10 110.10 109.75 109.75 0.0M
2022-09-06 112.00 112.00 111.20 111.20 0.0M
2022-09-05 111.95 111.95 111.95 111.95 0.0M
2022-09-01 112.55 113.20 110.05 110.05 0.0M
2022-08-31 121.50 121.50 113.20 113.20 0.0M
2022-08-30 120.20 120.20 120.20 120.20 0.0M
2022-08-29 120.75 122.95 120.75 122.95 0.0M
2022-08-26 131.70 131.70 125.80 125.80 0.0M
2022-08-25 133.10 133.10 133.10 133.10 0.0M
2022-08-24 129.20 129.20 129.20 129.20 0.0M
2022-08-22 130.20 130.20 130.20 130.20 0.0M
2022-08-19 137.35 137.35 137.35 137.35 0.0M
2022-08-18 133.55 139.85 133.05 139.85 0.0M
2022-08-17 136.15 136.15 134.05 136.15 0.0M
2022-08-16 142.55 142.55 141.60 141.60 0.0M
2022-08-15 144.00 144.15 142.65 144.15 0.0M
2022-08-12 140.60 142.25 140.60 142.25 0.0M
2022-08-11 137.00 138.25 137.00 138.25 0.0M
2022-08-10 124.10 133.65 122.60 133.65 0.0M
2022-08-09 134.45 134.45 124.75 126.50 0.0M
2022-08-08 141.20 141.20 140.00 140.15 0.0M
2022-08-05 142.85 143.60 142.85 143.35 0.0M
2022-08-04 148.30 152.00 148.30 152.00 0.0M
2022-08-03 141.35 146.20 141.35 146.20 0.0M
2022-08-01 139.25 143.60 139.10 143.60 0.0M
2022-07-29 140.50 140.50 140.50 140.50 0.0M
2022-07-27 135.15 135.15 135.15 135.15 0.0M
2022-07-26 130.70 130.70 130.70 130.70 0.0M
2022-07-25 135.00 135.00 131.25 131.25 0.0M
2022-07-22 141.70 143.70 133.25 133.25 0.0M
2022-07-21 137.45 138.50 137.45 138.50 0.0M
2022-07-20 129.15 133.20 129.15 132.85 0.0M
2022-07-19 123.95 123.95 123.95 123.95 0.0M
2022-07-18 125.15 125.15 125.15 125.15 0.0M
2022-07-14 119.70 119.70 119.70 119.70 0.0M
2022-07-13 116.35 116.35 116.35 116.35 0.0M
2022-07-11 116.00 116.00 116.00 116.00 0.0M
2022-07-08 118.05 118.05 118.05 118.05 0.0M
2022-07-07 116.75 116.75 116.75 116.75 0.0M
2022-07-06 112.00 112.85 112.00 112.85 0.0M
2022-07-04 107.25 107.25 107.25 107.25 0.0M
2022-07-01 110.10 110.10 110.10 110.10 0.0M
2022-06-29 115.85 115.85 115.80 115.80 0.0M
2022-06-24 119.60 120.80 119.60 120.80 0.0M
2022-06-23 115.90 115.90 115.90 115.90 0.0M
2022-06-21 111.65 111.65 111.65 111.65 0.0M
2022-06-20 109.55 109.55 109.50 109.50 0.0M
2022-06-16 112.60 112.60 111.00 111.25 0.0M
2022-06-14 119.60 120.05 119.60 120.05 0.0M
2022-06-13 120.25 120.25 120.25 120.25 0.0M
2022-06-10 129.50 131.05 127.95 130.30 0.0M
2022-06-09 136.75 136.75 136.75 136.75 0.0M
2022-06-08 137.25 137.25 137.25 137.25 0.0M
2022-06-07 133.30 137.45 133.30 137.45 0.0M
2022-06-06 136.50 136.50 136.50 136.50 0.0M
2022-06-03 144.65 144.65 144.65 144.65 0.0M
2022-06-02 137.75 143.80 137.75 143.50 0.0M
2022-06-01 138.95 139.00 138.95 139.00 0.0M
2022-05-31 139.00 139.00 138.50 138.50 0.0M
2022-05-30 143.00 143.00 143.00 143.00 0.0M
2022-05-24 128.00 128.00 121.70 123.35 0.0M
2022-05-23 128.70 128.70 128.70 128.70 0.0M
2022-05-20 131.80 135.45 131.80 135.45 0.0M
2022-05-19 128.20 133.35 127.80 133.35 0.0M
2022-05-18 135.00 135.00 131.70 131.70 0.0M
2022-05-13 136.95 138.20 136.95 138.20 0.0M
2022-05-12 130.85 137.50 130.35 137.50 0.0M
2022-05-11 139.95 140.85 132.60 132.60 0.0M
2022-05-10 147.70 147.70 140.60 147.45 0.0M
2022-05-09 148.35 149.05 142.00 142.00 0.0M
2022-05-06 153.55 157.75 153.05 153.05 0.0M
2022-05-05 151.95 153.35 151.95 153.35 0.0M
2022-05-04 153.40 161.85 153.40 161.85 0.0M
2022-05-03 147.40 150.55 147.40 150.55 0.0M
2022-05-02 139.85 145.05 139.85 145.05 0.0M
2022-04-29 140.45 140.45 140.45 140.45 0.0M
2022-04-28 143.35 143.85 143.35 143.70 0.0M
2022-04-27 137.30 137.95 137.30 137.95 0.0M
2022-04-26 137.75 141.85 137.75 141.85 0.0M
2022-04-25 138.00 139.60 136.30 139.20 0.0M
2022-04-22 139.95 142.00 139.95 142.00 0.0M
2022-04-21 151.55 151.55 142.75 142.75 0.0M
2022-04-20 152.10 153.25 148.50 149.95 0.0M
2022-04-19 145.65 145.65 144.55 144.55 0.0M
2022-04-14 144.80 148.00 141.00 141.00 0.0M
2022-04-13 143.95 143.95 143.95 143.95 0.0M
2022-04-12 150.05 153.00 148.45 148.45 0.0M
2022-04-11 153.60 153.60 147.35 150.10 0.0M
2022-04-08 155.00 155.00 152.70 153.65 0.0M
2022-04-07 159.15 159.15 152.10 154.35 0.0M
2022-04-06 168.70 168.70 155.25 156.45 0.0M
2022-04-05 174.55 175.00 165.45 167.50 0.0M
2022-04-04 182.30 182.30 178.75 178.75 0.0M
2022-04-01 180.55 180.55 175.30 176.15 0.0M
2022-03-31 193.40 194.80 179.85 180.15 0.0M
2022-03-30 206.90 206.90 189.55 189.55 0.0M
2022-03-29 199.85 200.20 199.85 200.20 0.0M
2022-03-28 194.70 195.15 190.00 195.15 0.0M
2022-03-25 196.35 196.35 193.95 193.95 0.0M
2022-03-24 190.30 196.45 190.30 196.45 0.0M
2022-03-23 192.60 194.10 192.60 194.10 0.0M
2022-03-22 196.10 202.90 194.10 202.90 0.0M
2022-03-21 214.20 216.30 194.10 196.90 0.0M
2022-03-18 205.30 212.00 205.30 211.70 0.0M
2022-03-17 207.90 207.90 198.95 198.95 0.0M
2022-03-16 204.70 205.30 203.10 205.30 0.0M
2022-03-15 181.45 189.95 181.45 189.95 0.0M
2022-03-14 186.45 186.45 177.55 180.05 0.0M
2022-03-11 189.55 196.55 189.55 194.65 0.0M
2022-03-10 195.10 195.10 185.75 187.70 0.0M
2022-03-09 203.70 203.70 199.20 199.20 0.0M
2022-03-08 184.45 198.65 184.45 198.65 0.0M
2022-03-07 193.65 200.40 191.20 200.40 0.0M
2022-03-04 203.00 204.50 198.85 200.60 0.0M
2022-03-03 203.10 203.10 203.10 203.10 0.0M
2022-03-02 197.80 204.00 197.80 201.30 0.0M
2022-03-01 207.30 209.70 203.10 203.50 0.0M
2022-02-28 202.30 204.50 192.00 204.50 0.0M
2022-02-25 198.55 198.95 193.00 198.90 0.0M
2022-02-24 175.15 186.60 174.05 186.60 0.0M
2022-02-23 194.15 194.55 181.85 181.85 0.0M
2022-02-22 188.10 193.95 187.70 188.95 0.0M
2022-02-21 193.05 194.10 188.50 188.65 0.0M
2022-02-18 195.65 195.90 191.10 193.00 0.0M
2022-02-17 210.80 211.90 197.15 197.15 0.0M
2022-02-16 201.20 208.40 201.20 208.40 0.0M
2022-02-15 190.20 204.00 190.20 204.00 0.0M
2022-02-14 190.05 196.10 182.95 193.20 0.0M
2022-02-11 193.05 193.05 185.65 185.65 0.0M
2022-02-10 199.75 199.95 189.50 189.50 0.0M
2022-02-09 192.25 198.85 190.10 198.85 0.0M
2022-02-08 187.95 190.60 187.75 190.60 0.0M
2022-02-07 180.85 192.60 180.85 191.45 0.0M
2022-02-04 193.75 193.80 178.40 182.75 0.0M
2022-02-03 189.65 192.25 179.15 179.15 0.0M
2022-02-02 189.85 198.25 189.85 195.05 0.0M
2022-02-01 189.65 193.15 183.80 188.75 0.0M
2022-01-31 174.25 186.95 170.00 186.95 0.0M
2022-01-28 166.10 168.75 157.65 168.75 0.0M
2022-01-27 174.45 175.95 163.10 163.10 0.0M
2022-01-26 165.40 176.80 165.40 169.50 0.0M
2022-01-25 178.25 178.40 170.05 170.65 0.0M
2022-01-24 173.50 181.35 163.55 178.95 0.0M
2022-01-21 178.55 186.05 175.20 175.20 0.0M
2022-01-20 192.80 194.45 184.25 184.25 0.0M
2022-01-19 201.60 208.30 194.85 195.05 0.0M
2022-01-18 209.80 212.40 206.00 206.00 0.0M
2022-01-17 216.90 219.90 213.00 219.30 0.0M
2022-01-14 215.40 215.40 211.00 212.00 0.0M
2022-01-13 222.10 224.70 215.70 218.00 0.0M
2022-01-12 221.80 224.00 214.90 221.00 0.0M
2022-01-11 221.30 225.00 217.00 219.30 0.0M
2022-01-10 224.80 224.90 208.60 215.40 0.0M
2022-01-07 230.80 232.10 219.00 220.00 0.0M
2022-01-06 228.80 228.80 219.00 227.20 0.0M
2022-01-05 244.70 247.80 229.60 229.60 0.0M
2022-01-04 257.40 259.70 239.70 245.30 0.0M
2022-01-03 255.90 264.80 250.90 254.30 0.0M