Synopsys, Inc. (SYP.DE) XETRA
361.55
-4.9(-1.34%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
361.55
-4.9(-1.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 368.75 | 361.55 | 361.55 | 368.75 | 360.2 | 85 |
| March 12, 2026 | 376.65 | 366.45 | 366.45 | 377.2 | 366.1 | 358 |
| March 11, 2026 | 371 | 370.7 | 370.7 | 376 | 370.15 | 386 |
| March 10, 2026 | 378.6 | 376.05 | 376.05 | 381.8 | 370 | 467 |
| March 09, 2026 | 370.45 | 375.2 | 375.2 | 376.9 | 367 | 352 |
| March 06, 2026 | 382.35 | 378.35 | 378.35 | 383 | 376.05 | 289 |
| March 05, 2026 | 371 | 379.9 | 379.9 | 379.9 | 368.75 | 256 |
| March 04, 2026 | 361.5 | 369.45 | 369.45 | 370 | 361.5 | 857 |
| March 03, 2026 | 358.25 | 364.25 | 364.25 | 364.25 | 352.95 | 410 |
| March 02, 2026 | 345.9 | 356.9 | 356.9 | 358.9 | 342.7 | 642 |
| February 27, 2026 | 364 | 349.25 | 349.25 | 364 | 345.35 | 753 |
| February 26, 2026 | 367.4 | 363.1 | 363.1 | 373.4 | 363.1 | 501 |
| February 25, 2026 | 373.35 | 378.55 | 378.55 | 383.5 | 373.35 | 257 |
| February 24, 2026 | 357.25 | 369.15 | 369.15 | 370.85 | 353.55 | 521 |
| February 23, 2026 | 368.9 | 357.55 | 357.55 | 371.9 | 355.2 | 1,350 |
| February 20, 2026 | 377.15 | 377.7 | 0 | 381.9 | 370.85 | 1,427 |
| February 19, 2026 | 376.9 | 370.45 | 0 | 376.9 | 370.35 | 168 |
| February 18, 2026 | 366.95 | 377.45 | 0 | 377.6 | 366.6 | 1,198 |
| February 17, 2026 | 366.65 | 355.6 | 0 | 366.65 | 350.15 | 2,151 |
| February 16, 2026 | 368.85 | 366.1 | 0 | 369.75 | 365.95 | 210 |
| February 13, 2026 | 357.2 | 368.25 | 0 | 371.2 | 354.4 | 1,452 |
| February 12, 2026 | 368.1 | 355.4 | 0 | 369.3 | 355.4 | 269 |
| February 11, 2026 | 367.35 | 359.95 | 0 | 370.5 | 359.05 | 498 |
| February 10, 2026 | 367.75 | 370.7 | 0 | 374.3 | 366.8 | 115 |
| February 09, 2026 | 362.85 | 368.45 | 0 | 368.45 | 356.3 | 632 |
| February 06, 2026 | 348.95 | 358.95 | 0 | 358.95 | 348.9 | 897 |
| February 05, 2026 | 357.3 | 352.15 | 0 | 361.1 | 345.25 | 695 |
| February 04, 2026 | 357.2 | 350.3 | 0 | 358.7 | 344.4 | 1,542 |
| February 03, 2026 | 391.95 | 354.8 | 0 | 391.95 | 354.8 | 713 |
| February 02, 2026 | 386.15 | 397.6 | 0 | 397.6 | 383.4 | 438 |
| January 30, 2026 | 400.65 | 394.55 | 0 | 400.65 | 394.35 | 225 |
| January 29, 2026 | 426.75 | 403.65 | 0 | 426.75 | 399.25 | 202 |
| January 28, 2026 | 419.9 | 426.6 | 0 | 429.2 | 418.6 | 798 |
| January 27, 2026 | 427.55 | 416.05 | 0 | 427.55 | 415.15 | 71 |
| January 26, 2026 | 421.55 | 423.25 | 0 | 423.25 | 417.3 | 316 |
| January 23, 2026 | 435.55 | 432.65 | 0 | 435.55 | 427.25 | 556 |
| January 22, 2026 | 447.25 | 432.7 | 0 | 450 | 427.8 | 929 |
| January 21, 2026 | 436.8 | 438.3 | 0 | 440.5 | 433.3 | 485 |
| January 20, 2026 | 430 | 432.25 | 0 | 434.2 | 422.15 | 892 |
| January 19, 2026 | 437.75 | 430.9 | 0 | 440.65 | 428.25 | 625 |
| January 16, 2026 | 438.15 | 442.85 | 0 | 443.1 | 438.15 | 235 |
| January 15, 2026 | 434.8 | 440.65 | 0 | 442.75 | 434.8 | 407 |
| January 14, 2026 | 440.9 | 433.7 | 0 | 440.9 | 428.7 | 1,042 |
| January 13, 2026 | 455.1 | 445.15 | 0 | 456.95 | 440.3 | 1,246 |
| January 12, 2026 | 446.95 | 456.5 | 0 | 456.5 | 443 | 444 |
| January 09, 2026 | 440.1 | 452 | 0 | 452 | 440.1 | 494 |
| January 08, 2026 | 443.2 | 439.95 | 0 | 443.65 | 437.95 | 389 |
| January 07, 2026 | 434.7 | 444.25 | 0 | 444.25 | 430.45 | 738 |
| January 06, 2026 | 426.2 | 429.55 | 0 | 429.65 | 422.6 | 161 |
| January 05, 2026 | 412.1 | 428.55 | 0 | 431.7 | 412.1 | 960 |
| January 02, 2026 | 404.4 | 404.15 | 0 | 412.4 | 403.65 | 577 |
| December 30, 2025 | 408 | 407.45 | 0 | 410.4 | 405.95 | 758 |
| December 29, 2025 | 403.3 | 406.8 | 0 | 406.8 | 403.3 | 169 |
| December 23, 2025 | 407 | 400.85 | 0 | 407.9 | 400.75 | 116 |
| December 22, 2025 | 396.7 | 409.1 | 0 | 409.1 | 396.7 | 165 |
| December 19, 2025 | 392.25 | 397.25 | 0 | 397.25 | 392.25 | 327 |
| December 18, 2025 | 389.5 | 392.15 | 0 | 392.2 | 389.5 | 68 |
| December 17, 2025 | 394.4 | 387.95 | 0 | 404 | 387.95 | 638 |
| December 16, 2025 | 384.1 | 391.4 | 0 | 391.4 | 384.1 | 135 |
| December 15, 2025 | 386.7 | 393.7 | 0 | 399.7 | 385.15 | 678 |