SY1.DESY1.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $74.42 | $74.94 | $73.72 | $74.68 | 499,305 |
| 1/13/2026 | $74.60 | $76.00 | $73.40 | $74.42 | 1.13M |
| 1/12/2026 | $70.70 | $72.66 | $69.98 | $72.66 | 433,854 |
| 1/9/2026 | $69.28 | $70.28 | $69.08 | $70.06 | 260,763 |
| 1/8/2026 | $68.58 | $69.70 | $67.96 | $69.70 | 299,233 |
| 1/7/2026 | $69.50 | $69.52 | $67.78 | $68.80 | 324,001 |
| 1/6/2026 | $68.10 | $69.56 | $67.90 | $69.02 | 418,505 |
| 1/5/2026 | $68.12 | $68.54 | $66.80 | $68.14 | 428,540 |
| 1/2/2026 | $68.98 | $69.12 | $68.14 | $68.36 | 285,178 |
| 12/30/2025 | $68.76 | $69.06 | $68.48 | $68.88 | 139,572 |
| 12/29/2025 | $68.62 | $69.14 | $68.32 | $68.52 | 186,883 |
| 12/23/2025 | $68.84 | $69.08 | $68.16 | $68.42 | 242,358 |
| 12/22/2025 | $68.50 | $68.66 | $67.78 | $68.66 | 298,826 |
| 12/19/2025 | $68.26 | $68.72 | $67.96 | $68.72 | 852,528 |
| 12/18/2025 | $68.60 | $68.72 | $67.64 | $68.72 | 267,694 |
| 12/17/2025 | $66.98 | $68.88 | $66.68 | $68.88 | 292,640 |
| 12/16/2025 | $67.10 | $67.92 | $66.56 | $67.18 | 392,245 |
| 12/15/2025 | $67.00 | $67.22 | $66.64 | $67.00 | 386,657 |
| 12/12/2025 | $66.56 | $67.08 | $66.08 | $66.98 | 325,095 |
| 12/11/2025 | $67.58 | $67.68 | $64.70 | $67.00 | 652,293 |
| 12/10/2025 | $67.42 | $67.74 | $66.90 | $67.28 | 375,252 |
| 12/9/2025 | $66.48 | $68.26 | $66.28 | $67.96 | 523,884 |
| 12/8/2025 | $68.78 | $68.90 | $66.82 | $66.96 | 463,851 |
| 12/5/2025 | $68.38 | $69.64 | $68.38 | $69.64 | 354,037 |
| 12/4/2025 | $68.22 | $69.38 | $68.06 | $68.46 | 346,175 |
| 12/3/2025 | $69.50 | $70.58 | $68.14 | $68.14 | 393,612 |
| 12/2/2025 | $70.96 | $71.44 | $68.78 | $69.48 | 402,650 |
| 12/1/2025 | $71.40 | $72.18 | $70.78 | $71.28 | 344,884 |
| 11/28/2025 | $71.12 | $71.70 | $70.78 | $71.44 | 303,198 |
| 11/27/2025 | $71.02 | $71.66 | $70.76 | $70.92 | 174,095 |
| 11/26/2025 | $70.10 | $71.82 | $69.64 | $71.06 | 742,346 |
| 11/25/2025 | $70.00 | $70.36 | $68.84 | $70.34 | 292,100 |
| 11/24/2025 | $70.90 | $71.28 | $70.10 | $70.24 | 545,933 |
| 11/21/2025 | $68.88 | $71.18 | $68.60 | $70.84 | 864,190 |
| 11/20/2025 | $69.66 | $69.90 | $68.60 | $68.60 | 455,693 |
| 11/19/2025 | $69.76 | $70.34 | $69.58 | $69.80 | 228,294 |
| 11/18/2025 | $70.40 | $70.62 | $69.84 | $69.98 | 365,906 |
| 11/17/2025 | $71.98 | $72.26 | $70.76 | $70.76 | 195,566 |
| 11/14/2025 | $73.26 | $73.40 | $71.96 | $72.10 | 290,640 |
| 11/13/2025 | $73.82 | $74.94 | $73.04 | $73.38 | 339,288 |
| 11/12/2025 | $72.46 | $74.12 | $71.98 | $73.52 | 334,600 |
| 11/11/2025 | $71.90 | $72.82 | $71.12 | $72.46 | 306,502 |
| 11/10/2025 | $72.30 | $72.44 | $71.10 | $71.50 | 338,791 |
| 11/7/2025 | $71.80 | $72.54 | $71.48 | $72.32 | 282,334 |
| 11/6/2025 | $72.80 | $73.20 | $71.62 | $71.62 | 240,357 |
| 11/5/2025 | $71.16 | $72.72 | $70.98 | $72.52 | 340,138 |
| 11/4/2025 | $71.00 | $71.62 | $70.94 | $71.32 | 387,308 |
| 11/3/2025 | $71.24 | $71.74 | $71.06 | $71.20 | 433,281 |
| 10/31/2025 | $73.14 | $73.68 | $71.78 | $71.78 | 431,323 |
| 10/30/2025 | $73.76 | $74.68 | $72.38 | $73.44 | 438,792 |
| 10/29/2025 | $76.16 | $76.34 | $73.34 | $73.76 | 774,674 |
| 10/28/2025 | $75.70 | $77.86 | $75.18 | $76.68 | 1.02M |
| 10/27/2025 | $81.60 | $81.78 | $79.78 | $80.32 | 441,223 |
| 10/24/2025 | $81.18 | $82.10 | $81.12 | $81.82 | 387,807 |
| 10/23/2025 | $81.00 | $81.26 | $80.38 | $81.14 | 304,862 |
| 10/22/2025 | $80.28 | $80.92 | $79.84 | $80.76 | 250,924 |
| 10/21/2025 | $80.00 | $80.68 | $79.44 | $80.68 | 281,241 |
| 10/20/2025 | $79.24 | $80.00 | $79.06 | $79.80 | 319,435 |
| 10/17/2025 | $78.82 | $79.82 | $77.92 | $79.76 | 411,361 |