Synergie Historical Data - SDG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Synergie (SDG)
Synergie (SDG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	3.79310344828	29	31.5	28.7	11056	30.04017801	DE
4	-0.7	-2.27272727273	30.8	31.5	28.2	5973	29.91462081	DE
12	1.8	6.36042402827	28.3	31.5	27	6281	29.33250294	DE
26	-1.8	-5.64263322884	31.9	32.8	26.8	4989	29.49560952	DE
52	-1.6	-5.04731861199	31.7	36.8	26.8	3727	30.6313883	DE
156	-3.6	-10.6824925816	33.7	40	22.1	3210	31.22497697	DE
260	9.95	49.3796526055	20.15	41.2	13	4053	30.42993027	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741627800	30.1	0	0.00	30.2	30.4	30.1	161
1741368600	30.1	-0.2	-0.66	30.5	30.7	30.1	41131
1741282200	30.3	1.6	5.57	28.8	31.5	28.7	10118
1741195800	28.7	-0.3	-1.03	29.1	29.2	28.7	3582
1741109400	29	0	0.00	29	29.1	28.8	287
1741023000	29	0.5	1.75	28.6	29.3	28.4	11920
1740763800	28.5	-0.6	-2.06	29.2	29.2	28.2	2652
1740677400	29.1	-0.4	-1.36	29.5	29.5	28.9	1610
1740591000	29.5	0	0.00	29.7	29.7	29.5	556
1740504600	29.5	-0.3	-1.01	29.8	30.2	29.5	12572
1740418200	29.8	0.4	1.36	29.6	29.8	29.1	1099
1740159000	29.4	-0.1	-0.34	29.5	29.8	29.4	1066
1740072600	29.5	-0.3	-1.01	29.7	29.7	29.5	462
1739986200	29.8	-0.6	-1.97	30.4	30.4	29.8	638
1739899800	30.4	0	0.00	30.4	30.9	30.4	381
1739813400	30.4	0.1	0.33	30.3	30.4	30.3	863
1739554200	30.3	-0.1	-0.33	30.4	30.5	30	13144
1739467800	30.4	0	0.00	30.3	30.4	30.3	452
1739381400	30.4	-0.5	-1.62	30.9	30.9	30	13991
1739295000	30.9	0.1	0.32	30.8	31.3	30.7	2768
1739208600	30.8	0	0.00	30.7	31.2	30.7	2650
1738949400	30.8	0.7	2.33	30.1	30.8	30.1	3336
1738863000	30.1	0.5	1.69	29.6	30.7	29.6	11664
1738776600	29.6	0.4	1.37	29.3	29.6	29.3	10704
1738690200	29.2	0.7	2.46	28.6	29.5	28.6	1556
1738603800	28.5	0.4	1.42	28	28.5	28	11201
1738344600	28.1	0.7	2.55	27.5	28.3	27.4	1626
1738258200	27.4	0.4	1.48	27.2	27.6	27.2	52243
1738171800	27	-0.4	-1.46	27.4	27.6	27	2696
1738085400	27.4	-0.8	-2.84	28.3	28.3	27.3	3572
1737999000	28.2	0	0.00	28.2	28.3	28.1	1120
1737739800	28.2	-1	-3.42	29.3	29.3	27.8	2292
1737653400	29.2	-0.4	-1.35	29.6	29.6	29.2	779
1737567000	29.6	-0.1	-0.34	29.7	29.8	29.6	306
1737480600	29.7	0.1	0.34	29.6	29.7	28.9	10834
1737394200	29.6	0	0.00	29.7	29.7	29.6	5177
1737135000	29.6	-0.4	-1.33	30	30	29.6	1697
1737048600	30	0	0.00	30	30	29.4	9453
1736962200	30	-0.2	-0.66	30.2	30.2	29.8	25710
1736875800	30.2	0.4	1.34	29.8	30.2	29.7	589
1736789400	29.8	0.4	1.36	29.4	30.3	29.4	16964
1736530200	29.4	-0.4	-1.34	29.8	29.8	29.4	995
1736443800	29.8	1.3	4.56	28.6	29.8	28.2	3310
1736357400	28.5	-1.6	-5.32	30.1	30.5	28.5	5798
1736271000	30.1	-0.2	-0.66	30.3	30.3	30.1	6747
1736184600	30.3	-0.3	-0.98	30.6	30.6	30.3	1752
1735925400	30.6	0	0.00	30.6	30.8	30.6	1300
1735839000	30.6	-0.5	-1.61	31	31	30.6	1345
1735666200	31.1	0.1	0.32	31	31.1	30.9	893
1735579800	31	0	0.00	31.1	31.3	31	1604
1735320600	31	0	0.00	31	31.2	30.8	5010
1735061400	31	0.2	0.65	31.1	31.3	30.9	558
1734975000	30.8	1.8	6.21	29.1	30.8	29.1	3298
1734715800	29	0.6	2.11	28.3	29.4	28.3	1028
1734629400	28.4	-0.1	-0.35	28.3	28.5	28.3	795
1734543000	28.5	0.2	0.71	28.3	28.5	28.3	821
1734456600	28.3	0	0.00	28.3	28.5	28.3	21152
1734370200	28.3	0	0.00	28.3	28.9	28.3	6678
1734111000	28.3	-1.9	-6.29	30.3	30.3	27.3	5247
1734024600	30.2	0	0.00	30.3	30.4	30.2	2181
1733938200	30.2	0.2	0.67	30	30.6	29.8	6967

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions