Synthomer

SYNTS
🏛️ germany →
0.84
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
2021-12-30 96.40 96.40 96.40 96.40 0.0M
2021-12-29 92.80 96.00 92.80 96.00 0.0M
2021-12-28 92.80 93.20 92.80 93.20 0.0M
2021-12-27 92.80 92.80 92.80 92.80 0.0M
2021-12-23 92.40 95.60 92.40 94.40 0.0M
2021-12-22 92.80 92.80 92.80 92.80 0.0M
2021-12-21 92.00 93.60 92.00 93.60 0.0M
2021-12-20 90.80 90.80 90.00 90.00 0.0M
2021-12-17 93.20 93.20 93.20 93.20 0.0M
2021-12-16 91.60 91.60 91.60 91.60 0.0M
2021-12-15 93.60 93.60 93.60 93.60 0.0M
2021-12-14 94.00 94.00 94.00 94.00 0.0M
2021-12-13 94.40 94.40 94.40 94.40 0.0M
2021-12-10 98.00 98.00 98.00 98.00 0.0M
2021-12-09 101.00 101.00 97.60 97.60 0.0M
2021-12-08 101.00 101.00 101.00 101.00 0.0M
2021-12-07 96.40 96.40 96.40 96.40 0.0M
2021-12-06 112.00 112.00 112.00 112.00 0.0M
2021-12-03 113.00 113.00 113.00 113.00 0.0M
2021-12-02 112.00 112.00 112.00 112.00 0.0M
2021-12-01 112.00 112.00 112.00 112.00 0.0M
2021-11-30 112.00 112.00 112.00 112.00 0.0M
2021-11-29 114.00 114.00 114.00 114.00 0.0M
2021-11-26 113.00 113.00 113.00 113.00 0.0M
2021-11-25 118.00 118.00 118.00 118.00 0.0M
2021-11-24 121.00 121.00 121.00 121.00 0.0M
2021-11-23 121.00 121.00 120.00 120.00 0.0M
2021-11-22 121.00 121.00 121.00 121.00 0.0M
2021-11-19 122.00 122.00 122.00 122.00 0.0M
2021-11-18 121.00 121.00 121.00 121.00 0.0M
2021-11-17 120.00 120.00 120.00 120.00 0.0M
2021-11-16 120.00 120.00 120.00 120.00 0.0M
2021-11-15 118.00 120.00 118.00 120.00 0.0M
2021-11-12 117.00 119.00 117.00 119.00 0.0M
2021-11-11 116.00 119.00 116.00 117.00 0.0M
2021-11-10 117.00 117.00 117.00 117.00 0.0M
2021-11-09 118.00 118.00 118.00 118.00 0.0M
2021-11-08 119.00 120.00 119.00 119.00 0.0M
2021-11-05 119.00 119.00 118.00 118.00 0.0M
2021-11-04 120.00 120.00 120.00 120.00 0.0M
2021-11-03 121.00 121.00 121.00 121.00 0.0M
2021-11-02 121.00 121.00 121.00 121.00 0.0M
2021-11-01 120.00 121.00 120.00 121.00 0.0M
2021-10-29 116.00 120.00 116.00 120.00 0.0M
2021-10-28 112.00 117.00 112.00 117.00 0.0M
2021-10-27 115.00 115.00 115.00 115.00 0.0M
2021-10-26 112.00 114.00 112.00 114.00 0.0M
2021-10-25 111.00 113.00 111.00 113.00 0.0M
2021-10-22 111.00 111.00 111.00 111.00 0.0M
2021-10-21 112.00 112.00 112.00 112.00 0.0M
2021-10-20 111.00 112.00 111.00 112.00 0.0M
2021-10-19 111.00 111.00 111.00 111.00 0.0M
2021-10-18 110.00 114.00 110.00 114.00 0.0M
2021-10-15 109.00 110.00 109.00 110.00 0.0M
2021-10-14 109.00 109.00 109.00 109.00 0.0M
2021-10-13 108.00 109.00 108.00 108.00 0.0M
2021-10-12 107.00 108.00 107.00 108.00 0.0M
2021-10-11 109.00 109.00 109.00 109.00 0.0M
2021-10-08 109.00 109.00 108.00 108.00 0.0M
2021-10-07 111.00 111.00 109.00 109.00 0.0M
2021-10-06 112.00 112.00 110.00 110.00 0.0M
2021-10-05 112.00 112.00 112.00 112.00 0.0M
2021-10-04 114.00 114.00 114.00 114.00 0.0M
2021-10-01 116.00 116.00 116.00 116.00 0.0M
2021-09-30 115.00 115.00 115.00 115.00 0.0M
2021-09-29 117.00 117.00 116.00 116.00 0.0M
2021-09-28 121.00 121.00 121.00 121.00 0.0M
2021-09-27 121.00 121.00 121.00 121.00 0.0M
2021-09-24 123.00 123.00 123.00 123.00 0.0M
2021-09-23 121.00 121.00 121.00 121.00 0.0M
2021-09-22 120.00 120.00 120.00 120.00 0.0M
2021-09-21 118.00 120.00 118.00 120.00 0.0M
2021-09-20 117.00 117.00 117.00 117.00 0.0M
2021-09-17 120.00 120.00 119.00 119.00 0.0M
2021-09-16 118.00 118.00 118.00 118.00 0.0M
2021-09-15 121.00 121.00 121.00 121.00 0.0M
2021-09-14 122.00 122.00 121.00 121.00 0.0M
2021-09-13 117.00 122.00 117.00 122.00 0.0M
2021-09-10 123.00 123.00 122.00 122.00 0.0M
2021-09-09 123.00 123.00 123.00 123.00 0.0M
2021-09-08 124.00 124.00 123.00 123.00 0.0M
2021-09-07 127.00 127.00 123.00 123.00 0.0M
2021-09-06 125.00 125.00 125.00 125.00 0.0M
2021-09-03 125.00 125.00 125.00 125.00 0.0M
2021-09-02 123.00 124.00 123.00 123.00 0.0M
2021-09-01 125.00 125.00 124.00 124.00 0.0M
2021-08-31 6.30 6.35 6.25 6.25 0.0M
2021-08-30 6.35 6.35 6.35 6.35 0.0M
2021-08-27 6.35 6.35 6.35 6.35 0.0M
2021-08-26 6.30 6.30 6.30 6.30 0.0M
2021-08-25 6.30 6.30 6.30 6.30 0.0M
2021-08-24 6.40 6.40 6.40 6.40 0.0M
2021-08-23 6.35 6.35 6.35 6.35 0.0M
2021-08-20 6.30 6.30 6.30 6.30 0.0M
2021-08-19 6.30 6.30 6.30 6.30 0.0M
2021-08-18 6.35 6.35 6.35 6.35 0.0M
2021-08-17 6.40 6.40 6.40 6.40 0.0M
2021-08-16 6.50 6.50 6.50 6.50 0.0M
2021-08-13 6.65 6.65 6.65 6.65 0.0M
2021-08-12 6.65 6.65 6.65 6.65 0.0M
2021-08-11 6.50 6.60 6.50 6.60 0.0M
2021-08-10 6.40 6.50 6.40 6.50 0.0M
2021-08-09 6.20 6.40 6.20 6.40 0.0M
2021-08-06 6.35 6.35 6.20 6.20 0.0M
2021-08-05 6.30 6.30 6.30 6.30 0.0M
2021-08-04 6.40 6.40 6.30 6.30 0.0M
2021-08-03 6.20 6.35 6.20 6.35 0.0M
2021-08-02 6.20 6.20 6.20 6.20 0.0M
2021-07-30 6.15 6.15 6.15 6.15 0.0M
2021-07-29 6.15 6.15 6.15 6.15 0.0M
2021-07-28 6.15 6.15 6.10 6.10 0.0M
2021-07-27 6.25 6.25 6.10 6.10 0.0M
2021-07-26 6.15 6.25 6.15 6.25 0.0M
2021-07-23 6.15 6.15 6.15 6.15 0.0M
2021-07-22 6.05 6.05 6.05 6.05 0.0M
2021-07-21 5.90 5.90 5.90 5.90 0.0M
2021-07-20 5.85 5.85 5.85 5.85 0.0M
2021-07-19 5.85 5.85 5.85 5.85 0.0M
2021-07-16 6.00 6.00 5.90 5.90 0.0M
2021-07-15 6.05 6.05 6.05 6.05 0.0M
2021-07-14 6.10 6.10 6.05 6.05 0.0M
2021-07-13 6.10 6.10 6.10 6.10 0.0M
2021-07-12 6.10 6.10 6.10 6.10 0.0M
2021-07-09 5.90 6.05 5.90 6.05 0.0M
2021-07-08 6.00 6.00 5.85 5.85 0.0M
2021-07-07 5.95 6.00 5.95 6.00 0.0M
2021-07-06 6.00 6.00 6.00 6.00 0.0M
2021-07-05 5.85 5.85 5.85 5.85 0.0M
2021-07-02 5.80 5.85 5.80 5.85 0.0M
2021-07-01 5.80 5.80 5.75 5.75 0.0M
2021-06-30 5.90 5.90 5.90 5.90 0.0M
2021-06-29 5.80 5.90 5.80 5.90 0.0M
2021-06-28 5.95 5.95 5.80 5.80 0.0M
2021-06-25 5.95 5.95 5.95 5.95 0.0M
2021-06-24 6.15 6.15 6.00 6.00 0.0M
2021-06-23 6.20 6.20 6.15 6.15 0.0M
2021-06-22 6.15 6.15 6.15 6.15 0.0M
2021-06-21 6.05 6.05 6.00 6.00 0.0M
2021-06-18 6.25 6.25 6.25 6.25 0.0M
2021-06-17 6.30 6.30 6.25 6.25 0.0M
2021-06-16 6.30 6.35 6.30 6.35 0.0M
2021-06-15 6.35 6.35 6.30 6.30 0.0M
2021-06-14 6.35 6.35 6.30 6.30 0.0M
2021-06-11 6.25 6.35 6.25 6.35 0.0M
2021-06-10 6.30 6.30 6.30 6.30 0.0M
2021-06-09 6.35 6.35 6.25 6.25 0.0M
2021-06-08 6.35 6.35 6.35 6.35 0.0M
2021-06-07 6.45 6.45 6.35 6.35 0.0M
2021-06-04 6.30 6.40 6.30 6.40 0.0M
2021-06-03 6.30 6.30 6.30 6.30 0.0M
2021-06-02 6.30 6.40 6.30 6.40 0.0M
2021-06-01 6.15 6.25 6.15 6.25 0.0M
2021-05-31 6.20 6.20 6.20 6.20 0.0M
2021-05-28 6.05 6.05 6.05 6.05 0.0M
2021-05-27 6.00 6.10 6.00 6.10 0.0M
2021-05-26 5.95 6.00 5.95 6.00 0.0M
2021-05-25 5.90 5.95 5.90 5.95 0.0M
2021-05-21 5.85 5.85 5.85 5.85 0.0M
2021-05-20 5.75 5.80 5.75 5.80 0.0M
2021-05-19 5.75 5.75 5.70 5.70 0.0M
2021-05-18 5.75 5.80 5.75 5.80 0.0M
2021-05-17 5.65 5.70 5.65 5.70 0.0M
2021-05-14 5.65 5.90 5.65 5.90 0.0M
2021-05-13 5.75 5.75 5.75 5.75 0.0M
2021-05-12 5.85 5.95 5.85 5.85 0.0M
2021-05-11 5.95 5.95 5.75 5.75 0.0M
2021-05-10 5.90 6.00 5.90 6.00 0.0M
2021-05-07 6.15 6.15 5.95 5.95 0.0M
2021-05-06 6.00 6.10 6.00 6.10 0.0M
2021-05-05 5.90 5.90 5.90 5.90 0.0M
2021-05-04 5.80 5.95 5.80 5.95 0.0M
2021-05-03 5.80 5.80 5.80 5.80 0.0M
2021-04-30 5.75 5.75 5.75 5.75 0.0M
2021-04-29 5.80 5.80 5.80 5.80 0.0M
2021-04-28 5.80 5.95 5.80 5.95 0.0M
2021-04-27 5.95 5.95 5.95 5.95 0.0M
2021-04-26 5.75 5.75 5.75 5.75 0.0M
2021-04-23 5.75 5.85 5.75 5.85 0.0M
2021-04-22 5.75 5.75 5.75 5.75 0.0M
2021-04-21 5.55 5.80 5.55 5.80 0.0M
2021-04-20 5.70 5.70 5.70 5.70 0.0M
2021-04-19 5.65 5.65 5.65 5.65 0.0M
2021-04-16 5.55 5.60 5.55 5.60 0.0M
2021-04-15 5.50 5.50 5.50 5.50 0.0M
2021-04-14 5.50 5.50 5.50 5.50 0.0M
2021-04-13 5.50 5.50 5.50 5.50 0.0M
2021-04-12 5.65 5.65 5.65 5.65 0.0M
2021-04-09 5.50 5.65 5.50 5.65 0.0M
2021-04-08 5.50 5.55 5.50 5.55 0.0M
2021-04-07 5.45 5.45 5.45 5.45 0.0M
2021-04-06 5.50 5.65 5.50 5.65 0.0M
2021-04-01 5.45 5.50 5.45 5.50 0.0M
2021-03-31 5.43 5.43 5.43 5.43 0.0M
2021-03-30 5.41 5.41 5.41 5.41 0.0M
2021-03-29 5.36 5.36 5.36 5.36 0.0M
2021-03-26 5.29 5.29 5.29 5.29 0.0M
2021-03-25 5.19 5.19 5.19 5.19 0.0M
2021-03-24 5.26 5.26 5.26 5.26 0.0M
2021-03-23 5.31 5.31 5.31 5.31 0.0M
2021-03-22 5.23 5.23 5.23 5.23 0.0M
2021-03-19 5.34 5.34 5.34 5.34 0.0M
2021-03-18 5.23 5.39 5.23 5.39 0.0M
2021-03-17 5.21 5.21 5.21 5.21 0.0M
2021-03-16 5.24 5.24 5.24 5.24 0.0M
2021-03-15 5.39 5.39 5.39 5.39 0.0M
2021-03-12 5.44 5.44 5.39 5.39 0.0M
2021-03-11 5.34 5.34 5.34 5.34 0.0M
2021-03-10 5.32 5.32 5.32 5.32 0.0M
2021-03-09 5.28 5.28 5.28 5.28 0.0M
2021-03-08 5.16 5.16 5.16 5.16 0.0M
2021-03-05 5.18 5.20 5.18 5.20 0.0M
2021-03-04 5.46 5.46 5.45 5.45 0.0M
2021-03-03 5.43 5.43 5.43 5.43 0.0M
2021-03-02 5.35 5.61 5.35 5.61 0.0M
2021-03-01 5.29 5.42 5.29 5.42 0.0M
2021-02-26 5.29 5.36 5.28 5.36 0.0M
2021-02-25 5.37 5.52 5.37 5.52 0.0M
2021-02-24 5.52 5.52 5.52 5.52 0.0M
2021-02-23 5.69 5.69 5.69 5.69 0.0M
2021-02-22 5.45 5.88 5.45 5.82 0.0M
2021-02-19 5.36 5.36 5.36 5.36 0.0M
2021-02-18 5.30 5.30 5.30 5.30 0.0M
2021-02-17 5.41 5.41 5.41 5.41 0.0M
2021-02-16 5.44 5.44 5.44 5.44 0.0M
2021-02-15 5.32 5.46 5.32 5.46 0.0M
2021-02-12 5.21 5.32 5.21 5.32 0.0M
2021-02-11 5.13 5.21 5.13 5.21 0.0M
2021-02-10 5.08 5.08 5.08 5.08 0.0M
2021-02-09 5.08 5.12 5.08 5.12 0.0M
2021-02-08 5.07 5.11 5.07 5.11 0.0M
2021-02-05 5.04 5.20 5.04 5.20 0.0M
2021-02-04 5.03 5.06 5.03 5.06 0.0M
2021-02-03 5.00 5.03 5.00 5.03 0.0M
2021-02-02 5.00 5.04 5.00 5.04 0.0M
2021-02-01 4.85 5.00 4.85 5.00 0.0M
2021-01-29 4.79 4.84 4.79 4.84 0.0M
2021-01-28 4.77 4.85 4.77 4.85 0.0M
2021-01-27 4.82 4.82 4.80 4.80 0.0M
2021-01-26 4.71 5.00 4.71 5.00 0.0M
2021-01-25 4.87 4.87 4.79 4.79 0.0M
2021-01-22 4.88 4.91 4.88 4.91 0.0M
2021-01-21 4.87 4.93 4.87 4.93 0.0M
2021-01-20 4.73 4.97 4.73 4.88 0.0M
2021-01-19 4.67 4.74 4.67 4.74 0.0M
2021-01-18 4.67 4.67 4.67 4.67 0.0M
2021-01-15 4.94 4.94 4.78 4.78 0.0M
2021-01-14 4.95 5.20 4.92 4.98 0.0M
2021-01-13 5.05 5.08 5.05 5.08 0.0M
2021-01-12 5.00 5.05 5.00 5.05 0.0M
2021-01-11 4.92 5.01 4.92 5.01 0.0M
2021-01-08 4.94 5.12 4.94 4.98 0.0M
2021-01-07 4.95 4.98 4.95 4.98 0.0M
2021-01-06 4.90 4.96 4.90 4.93 0.0M
2021-01-05 4.93 4.93 4.92 4.92 0.0M
2021-01-04 4.95 5.00 4.95 4.95 0.0M