Synopsys, Inc. - SYP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	418.6	414.4	414.4	419.65	409.6	2,245
September 25, 2025	400.05	414.95	414.95	414.95	390.4	1,113
September 24, 2025	419.35	400.2	400.2	428.95	399	2,255
September 23, 2025	435.7	429.15	429.15	436.65	427.85	1,019
September 22, 2025	424.85	424.9	424.9	427.25	410	1,822
September 19, 2025	406.85	409.45	409.45	411	399.95	3,144
September 18, 2025	362.8	398.4	398.4	406.4	362.5	14,540
September 17, 2025	360.6	358.1	358.1	360.8	353.35	591
September 16, 2025	356.95	358	358	359.55	353.85	1,066
September 15, 2025	365.45	360.25	360.25	370.25	359.4	1,959
September 12, 2025	381.4	365.2	365.2	382.5	362.3	4,314
September 11, 2025	338	366.05	366.05	366.05	336.5	21,603
September 10, 2025	413.3	343.15	343.15	419.4	333.1	11,486
September 09, 2025	519.7	519.4	519.4	523.2	519.4	140
September 08, 2025	511	521.7	521.7	521.7	511	94
September 05, 2025	517.3	509	509	518.1	509	109
September 04, 2025	507.6	512.9	512.9	512.9	506.4	58
September 03, 2025	506.9	506.8	506.8	508.7	503.6	78
September 02, 2025	518.8	506.1	506.1	518.8	506.1	291
September 01, 2025	526.3	516.9	516.9	526.3	514.1	25
August 29, 2025	522.2	516.2	516.2	522.2	516.2	12
August 28, 2025	520.4	526.5	526.5	526.5	517.7	77
August 27, 2025	512.2	517.4	517.4	517.4	512.2	208
August 26, 2025	511	512.5	512.5	512.5	511	152
August 25, 2025	516.9	513.9	513.9	517.5	513	152
August 22, 2025	520.1	521.4	521.4	521.4	520.1	7
August 21, 2025	515.5	515.2	515.2	515.5	515.2	8
August 20, 2025	522.4	518.9	518.9	524.4	515.6	93
August 19, 2025	533	527.1	527.1	535.9	527.1	77
August 18, 2025	524.9	532.3	532.3	533.6	524.9	11
August 15, 2025	530.7	524.6	524.6	530.7	519	86
August 14, 2025	529.6	526.6	526.6	530.7	522.9	167
August 13, 2025	535	527.2	527.2	536.4	527.2	153
August 12, 2025	530.8	532.3	532.3	533.9	525.4	79
August 11, 2025	531.7	529.6	529.6	533.8	529.6	70
August 08, 2025	534.4	532.1	532.1	534.8	532.1	14
August 07, 2025	538.9	529.5	529.5	541	529.5	283
August 06, 2025	541.9	534.7	534.7	545.4	534.7	94
August 05, 2025	550.5	541.2	541.2	553.8	541.2	329
August 04, 2025	538	543.4	543.4	543.6	535.1	167
August 01, 2025	552	534.8	534.8	552	532.6	423
July 31, 2025	564.1	559.4	559.4	572.8	559.4	362
July 30, 2025	552.3	561.1	561.1	561.4	551.7	452
July 29, 2025	530.9	552.1	552.1	559.7	530.1	919
July 28, 2025	514.6	507	507	521.6	507	68
July 25, 2025	521.2	515.9	515.9	521.3	515.9	217
July 24, 2025	522.2	517.3	517.3	522.7	517.3	495
July 23, 2025	524.9	518.3	518.3	525.9	518.3	294
July 22, 2025	504.4	508.2	508.2	508.2	501.2	729
July 21, 2025	501.7	503.1	503.1	505.3	498.4	488
July 18, 2025	505.5	502.1	502.1	512.2	501.3	311
July 17, 2025	484.1	495.35	495.35	495.35	483	274
July 16, 2025	487.85	473.5	473.5	492	473.5	257
July 15, 2025	473.95	484.45	484.45	490	472.85	249
July 14, 2025	481.4	477.65	477.65	499.3	477.65	873
July 11, 2025	483.35	487.5	487.5	488.95	478.95	129
July 10, 2025	468.8	481.35	481.35	481.35	468.8	470
July 09, 2025	468.9	465.5	465.5	472.65	465.5	102
July 08, 2025	460	464.3	464.3	464.3	460	4
July 07, 2025	462.95	460.25	460.25	468.05	460.25	91

Synopsys, Inc. (SYP.DE) XETRA