Frankfurt - Delayed Quote EUR
SYS-DAT S.p.A. (9WH.F)
As of 9:59 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 5.34 | 5.34 | 5.29 | 5.29 | 5.29 | - |
| Oct 29, 2024 | 5.45 | 5.45 | 5.35 | 5.39 | 5.39 | - |
| Oct 28, 2024 | 5.40 | 5.43 | 5.35 | 5.43 | 5.43 | - |
| Oct 25, 2024 | 5.46 | 5.46 | 5.33 | 5.33 | 5.33 | - |
| Oct 24, 2024 | 5.16 | 5.31 | 5.16 | 5.31 | 5.31 | - |
| Oct 23, 2024 | 5.16 | 5.25 | 5.09 | 5.09 | 5.09 | - |
| Oct 22, 2024 | 5.17 | 5.19 | 5.14 | 5.14 | 5.14 | - |
| Oct 21, 2024 | 5.27 | 5.27 | 5.19 | 5.19 | 5.19 | - |
| Oct 18, 2024 | 5.22 | 5.26 | 5.19 | 5.26 | 5.26 | - |
| Oct 17, 2024 | 5.17 | 5.22 | 5.15 | 5.22 | 5.22 | - |
| Oct 16, 2024 | 5.17 | 5.24 | 5.17 | 5.22 | 5.22 | - |
| Oct 15, 2024 | 5.19 | 5.26 | 5.17 | 5.22 | 5.22 | - |
| Oct 14, 2024 | 5.16 | 5.24 | 5.16 | 5.18 | 5.18 | - |
| Oct 11, 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | - |
| Oct 10, 2024 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | - |
| Oct 9, 2024 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | - |
| Oct 8, 2024 | 4.99 | 5.02 | 4.98 | 4.98 | 4.98 | - |
| Oct 7, 2024 | 4.97 | 5.01 | 4.91 | 5.01 | 5.01 | - |
| Oct 4, 2024 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | - |
| Oct 3, 2024 | 4.88 | 4.96 | 4.86 | 4.96 | 4.96 | - |
| Oct 2, 2024 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | - |
| Oct 1, 2024 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | - |
| Sep 30, 2024 | 4.68 | 4.79 | 4.68 | 4.79 | 4.79 | - |
| Sep 27, 2024 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | - |
| Sep 26, 2024 | 4.63 | 4.63 | 4.59 | 4.61 | 4.61 | - |
| Sep 25, 2024 | 4.63 | 4.63 | 4.59 | 4.59 | 4.59 | - |
| Sep 24, 2024 | 4.61 | 4.61 | 4.56 | 4.59 | 4.59 | - |
| Sep 23, 2024 | 4.56 | 4.56 | 4.53 | 4.55 | 4.55 | - |
| Sep 20, 2024 | 4.55 | 4.55 | 4.47 | 4.51 | 4.51 | - |
| Sep 19, 2024 | 4.53 | 4.53 | 4.51 | 4.53 | 4.53 | - |
| Sep 18, 2024 | 4.39 | 4.48 | 4.39 | 4.48 | 4.48 | - |
| Sep 17, 2024 | 4.30 | 4.39 | 4.26 | 4.39 | 4.39 | - |
| Sep 16, 2024 | 4.53 | 4.53 | 4.36 | 4.38 | 4.38 | - |
| Sep 13, 2024 | 4.53 | 4.53 | 4.47 | 4.53 | 4.53 | - |
| Sep 12, 2024 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | - |
| Sep 11, 2024 | 4.75 | 4.75 | 4.53 | 4.53 | 4.53 | - |
| Sep 10, 2024 | 4.72 | 4.72 | 4.63 | 4.68 | 4.68 | - |
| Sep 9, 2024 | 4.68 | 4.70 | 4.53 | 4.70 | 4.70 | - |
| Sep 6, 2024 | 4.61 | 4.62 | 4.55 | 4.62 | 4.62 | - |
| Sep 5, 2024 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | - |
| Sep 4, 2024 | 4.58 | 4.61 | 4.53 | 4.61 | 4.61 | - |
| Sep 3, 2024 | 4.51 | 4.53 | 4.49 | 4.49 | 4.49 | - |
| Sep 2, 2024 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | - |
| Aug 30, 2024 | 4.51 | 4.55 | 4.47 | 4.49 | 4.49 | - |
| Aug 29, 2024 | 4.55 | 4.55 | 4.48 | 4.48 | 4.48 | - |
| Aug 28, 2024 | 4.58 | 4.61 | 4.55 | 4.55 | 4.55 | - |
| Aug 27, 2024 | 4.61 | 4.76 | 4.56 | 4.56 | 4.56 | - |
| Aug 26, 2024 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | - |
| Aug 23, 2024 | 4.45 | 4.49 | 4.45 | 4.47 | 4.47 | - |
| Aug 22, 2024 | 4.44 | 4.46 | 4.41 | 4.44 | 4.44 | - |
| Aug 21, 2024 | 4.46 | 4.51 | 4.45 | 4.45 | 4.45 | - |
| Aug 20, 2024 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | - |
| Aug 19, 2024 | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | - |
| Aug 16, 2024 | 4.41 | 4.50 | 4.41 | 4.42 | 4.42 | - |
| Aug 15, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Aug 14, 2024 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | - |
| Aug 13, 2024 | 4.45 | 4.53 | 4.43 | 4.43 | 4.43 | - |
| Aug 12, 2024 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | - |
| Aug 9, 2024 | 4.25 | 4.30 | 4.22 | 4.30 | 4.30 | - |
| Aug 8, 2024 | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | - |
| Aug 7, 2024 | 3.96 | 4.02 | 3.96 | 4.01 | 4.01 | - |
| Aug 6, 2024 | 3.90 | 3.96 | 3.90 | 3.91 | 3.91 | - |
| Aug 5, 2024 | 3.95 | 3.95 | 3.82 | 3.85 | 3.85 | - |
| Aug 2, 2024 | 4.01 | 4.02 | 4.01 | 4.01 | 4.01 | - |
| Aug 1, 2024 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | - |
| Jul 31, 2024 | 3.94 | 4.02 | 3.92 | 4.02 | 4.02 | - |
| Jul 30, 2024 | 3.88 | 3.92 | 3.84 | 3.92 | 3.92 | - |
| Jul 29, 2024 | 3.89 | 3.89 | 3.87 | 3.88 | 3.88 | - |
| Jul 26, 2024 | 3.87 | 3.89 | 3.87 | 3.87 | 3.87 | - |
| Jul 25, 2024 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | - |
| Jul 24, 2024 | 3.89 | 3.89 | 3.87 | 3.89 | 3.89 | - |
| Jul 23, 2024 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | - |
| Jul 22, 2024 | 3.87 | 3.87 | 3.81 | 3.87 | 3.87 | - |
| Jul 19, 2024 | 3.83 | 3.92 | 3.83 | 3.85 | 3.85 | - |
| Jul 18, 2024 | 3.90 | 3.90 | 3.88 | 3.89 | 3.89 | - |
| Jul 17, 2024 | 3.88 | 3.91 | 3.81 | 3.91 | 3.91 | - |