Syensqo SA Historical Data - 2NF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Syensqo SA (2NF)
Syensqo SA (2NF) Historical

Syensqo SA (2NF)

83.70

-3.02

(-3.48%)

Closed 30 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.54	-4.05777166437	87.24	89.9	83.08	280	86.75412857	DE
4	-9.28	-9.98064099806	92.98	95.16	83.08	158	89.5727769	DE
12	-8.14	-8.86324041812	91.84	97	83.08	167	90.72731399	DE
26	-9.3	-10	93	97	77.459999	190	88.05002613	DE
52	-15.85	-15.9216474134	99.55	109.3	77.459999	242	90.38440918	DE
156	-15.85	-15.9216474134	99.55	109.3	77.459999	242	90.38440918	DE
260	-15.85	-15.9216474134	99.55	109.3	77.459999	242	90.38440918	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	83.7	-2.78	-3.21	86.66	86.94	83.08	342
1719520020	86.48	1.34	1.57	85.5	86.8	85.08	132
1719433620	85.14	-3.84	-4.32	89.48	89.9	84.819999	618
1719347160	88.98	0.14	0.16	88.58	89.06	87.66	173
1719260820	88.84	0.74	0.84	88.66	89	88.38	9
1719001620	88.1	-1.46	-1.63	87.24	88.46	87.2	468
1718915160	89.56	1.26	1.43	88.24	89.84	88.24	58
1718828820	88.3	-0.76	-0.85	89.2	89.44	87.94	46
1718742360	89.06	1.58	1.81	88.18	89.06	87.84	12
1718656020	87.48	-1.2	-1.35	88.88	89.94	87.4	42
1718396820	88.68	-3.74	-4.05	92.2	92.56	87.76	165
1718310420	92.42	-2.74	-2.88	93.3	93.3	91.82	115
1718224020	95.16	1.42	1.51	93.52	95.16	93.32	244
1718137620	93.74	1.34	1.45	92.02	93.74	92.02	16
1718051220	92.4	-0.42	-0.45	91.92	92.4	91.92	3
1717792020	92.82	1.52	1.66	90.52	93.14	90.52	182
1717705620	91.3	-0.2	-0.22	91.44	91.68	91.1	181
1717619220	91.5	-1.54	-1.66	93.46	93.46	90.7	118
1717532820	93.04	1.12	1.22	91.8	93.04	91.26	52
1717446420	91.92	0.2	0.22	92.4	92.68	90.34	253
1717187220	91.72	-0.76	-0.82	92.98	92.98	91.26	251
1717100820	92.48	0.54	0.59	92.18	92.84	92.18	225
1717014420	91.94	-0.7	-0.76	91.7	94.24	89.74	724
1716928020	92.64	-1.3	-1.38	93.96	94.34	92.64	100
1716841560	93.94	0.14	0.15	93.7	94.06	93.32	26
1716582420	93.8	0.46	0.49	92.46	94.5	92.46	156
1716496020	93.34	-0.5	-0.53	94.88	94.88	93.34	210
1716409620	93.84	-1.86	-1.94	93.8	93.84	92.64	8
1716323160	95.7	-0.3	-0.31	96.04	96.06	94.96	66
1716236760	96	0.4	0.42	95.9	96.24	95.54	410
1715977620	95.6	0.42	0.44	95.1	95.86	95.1	122
1715891220	95.18	-1.2	-1.25	96.82	97	93.72	133
1715804820	96.38	0.7	0.73	96.08	96.42	95.48	63
1715718420	95.68	1.3	1.38	94.4	95.8	93.8	127
1715631960	94.38	0.22	0.23	94.14	94.68	94.06	12
1715372820	94.16	-0.62	-0.65	94.62	95.02	94.1	55
1715286420	94.78	0.98	1.04	94	94.94	94	7
1715200020	93.8	-1.64	-1.72	95.76	95.98	93.8	186
1715113620	95.44	3.8	4.15	91.58	95.86	91.26	361
1715027220	91.64	-0.42	-0.46	92.36	92.38	91.64	478
1714768020	92.06	3.94	4.47	89.56	92.36	89.5	94
1714681560	88.12	1.16	1.33	86.98	88.12	86.7	41
1714508820	86.96	-0.24	-0.28	87.48	87.9	86.96	82
1714422420	87.2	0.28	0.32	87.22	87.6	86.82	78
1714163220	86.92	1.36	1.59	86.18	86.92	86.18	83
1714076820	85.56	-1.18	-1.36	85.9	87.38	85.44	137
1713990420	86.74	-0.74	-0.85	87.88	87.88	86.74	8
1713903960	87.48	0.12	0.14	88.26	88.26	87.34	7
1713817560	87.36	0.9	1.04	87.56	87.56	87.36	26
1713558420	86.46	-1.7	-1.93	86.82	87.62	86.46	411
1713472020	88.16	0.42	0.48	88.7	89	88.16	135
1713385620	87.74	0.2	0.23	87.98	88.18	87.5	253
1713299220	87.54	-2.38	-2.65	88.4	88.4	86.6	390
1713212820	89.92	0.66	0.74	89.12	89.92	88.82	82
1712953620	89.26	-1.52	-1.67	91.02	91.3	89.26	460
1712867220	90.78	0.48	0.53	89.3	90.78	89.3	307
1712780760	90.3	-0.46	-0.51	90.58	90.58	90.3	150
1712694360	90.76	0.14	0.15	90.94	91.02	90.74	44
1712607960	90.62	-1.22	-1.33	90.98	90.98	89.76	360
1712348820	91.84	-0.36	-0.39	91.84	91.84	91.84	57
1712262360	92.2	1.02	1.12	91.4	92.5	91.4	608
1712175960	91.18	3.58	4.09	89.08	91.52	89.08	908
1712089560	87.6	-0.04	-0.05	87.44	88.04	87.32	441
1711661160	87.64	0.5	0.57	87.64	87.64	87.64	60

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