Frankfurt - Delayed Quote EUR

Synchrony Europe Equity M (0P0000VR2M.F)

107.91 -1.41 (-1.29%)
At close: April 16 at 10:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 17, 2024 107.80 107.80 107.80 107.80 107.80 -
Apr 16, 2024 107.91 107.91 107.91 107.91 107.91 -
Apr 15, 2024 109.32 109.32 109.32 109.32 109.32 -
Apr 12, 2024 109.28 109.28 109.28 109.28 109.28 -
Apr 11, 2024 109.36 109.36 109.36 109.36 109.36 -
Apr 10, 2024 109.55 109.55 109.55 109.55 109.55 -
Apr 9, 2024 109.53 109.53 109.53 109.53 109.53 -
Apr 8, 2024 110.03 110.03 110.03 110.03 110.03 -
Apr 5, 2024 109.42 109.42 109.42 109.42 109.42 -
Apr 4, 2024 110.12 110.12 110.12 110.12 110.12 -
Apr 3, 2024 110.08 110.08 110.08 110.08 110.08 -
Apr 2, 2024 110.11 110.11 110.11 110.11 110.11 -
Mar 28, 2024 111.05 111.05 111.05 111.05 111.05 -
Mar 27, 2024 110.84 110.84 110.84 110.84 110.84 -
Mar 26, 2024 110.62 110.62 110.62 110.62 110.62 -
Mar 25, 2024 110.27 110.27 110.27 110.27 110.27 -
Mar 22, 2024 110.27 110.27 110.27 110.27 110.27 -
Mar 21, 2024 110.26 110.26 110.26 110.26 110.26 -
Mar 20, 2024 109.35 109.35 109.35 109.35 109.35 -
Mar 19, 2024 109.22 109.22 109.22 109.22 109.22 -
Mar 18, 2024 109.25 109.25 109.25 109.25 109.25 -
Mar 15, 2024 109.63 109.63 109.63 109.63 109.63 -
Mar 14, 2024 109.83 109.83 109.83 109.83 109.83 -
Mar 13, 2024 109.93 109.93 109.93 109.93 109.93 -
Mar 12, 2024 109.77 109.77 109.77 109.77 109.77 -
Mar 11, 2024 108.92 108.92 108.92 108.92 108.92 -
Mar 8, 2024 109.55 109.55 109.55 109.55 109.55 -
Mar 7, 2024 109.64 109.64 109.64 109.64 109.64 -
Mar 6, 2024 108.51 108.51 108.51 108.51 108.51 -
Mar 5, 2024 108.06 108.06 108.06 108.06 108.06 -
Mar 4, 2024 108.52 108.52 108.52 108.52 108.52 -
Mar 1, 2024 108.44 108.44 108.44 108.44 108.44 -
Feb 29, 2024 107.69 107.69 107.69 107.69 107.69 -
Feb 28, 2024 107.87 107.87 107.87 107.87 107.87 -
Feb 27, 2024 108.34 108.34 108.34 108.34 108.34 -
Feb 26, 2024 108.21 108.21 108.21 108.21 108.21 -
Feb 23, 2024 108.47 108.47 108.47 108.47 108.47 -
Feb 22, 2024 108.24 108.24 108.24 108.24 108.24 -
Feb 21, 2024 107.17 107.17 107.17 107.17 107.17 -
Feb 20, 2024 107.20 107.20 107.20 107.20 107.20 -
Feb 19, 2024 107.50 107.50 107.50 107.50 107.50 -
Feb 16, 2024 107.54 107.54 107.54 107.54 107.54 -
Feb 15, 2024 106.86 106.86 106.86 106.86 106.86 -
Feb 14, 2024 106.23 106.23 106.23 106.23 106.23 -
Feb 13, 2024 105.79 105.79 105.79 105.79 105.79 -
Feb 12, 2024 106.89 106.89 106.89 106.89 106.89 -
Feb 9, 2024 106.35 106.35 106.35 106.35 106.35 -
Feb 8, 2024 106.18 106.18 106.18 106.18 106.18 -
Feb 7, 2024 105.77 105.77 105.77 105.77 105.77 -
Feb 6, 2024 105.72 105.72 105.72 105.72 105.72 -
Feb 2, 2024 105.50 105.50 105.50 105.50 105.50 -
Feb 1, 2024 105.64 105.64 105.64 105.64 105.64 -
Jan 31, 2024 105.78 105.78 105.78 105.78 105.78 -
Jan 30, 2024 105.77 105.77 105.77 105.77 105.77 -
Jan 29, 2024 105.58 105.58 105.58 105.58 105.58 -
Jan 26, 2024 105.50 105.50 105.50 105.50 105.50 -
Jan 25, 2024 104.47 104.47 104.47 104.47 104.47 -
Jan 22, 2024 103.29 103.29 103.29 103.29 103.29 -
Jan 19, 2024 102.39 102.39 102.39 102.39 102.39 -
Jan 18, 2024 102.53 102.53 102.53 102.53 102.53 -
Jan 16, 2024 102.95 102.95 102.95 102.95 102.95 -
Jan 15, 2024 103.21 103.21 103.21 103.21 103.21 -
Jan 12, 2024 103.89 103.89 103.89 103.89 103.89 -
Jan 11, 2024 103.17 103.17 103.17 103.17 103.17 -
Jan 10, 2024 103.63 103.63 103.63 103.63 103.63 -
Jan 9, 2024 103.75 103.75 103.75 103.75 103.75 -
Jan 8, 2024 103.81 103.81 103.81 103.81 103.81 -
Jan 5, 2024 103.17 103.17 103.17 103.17 103.17 -
Dec 27, 2023 105.01 105.01 105.01 105.01 105.01 -
Dec 22, 2023 104.67 104.67 104.67 104.67 104.67 -
Dec 21, 2023 104.54 104.54 104.54 104.54 104.54 -
Dec 20, 2023 104.65 104.65 104.65 104.65 104.65 -
Dec 19, 2023 104.38 104.38 104.38 104.38 104.38 -
Dec 18, 2023 103.90 103.90 103.90 103.90 103.90 -
Dec 15, 2023 104.36 104.36 104.36 104.36 104.36 -
Dec 14, 2023 104.04 104.04 104.04 104.04 104.04 -
Dec 13, 2023 102.80 102.80 102.80 102.80 102.80 -
Dec 12, 2023 102.97 102.97 102.97 102.97 102.97 -
Dec 11, 2023 103.08 103.08 103.08 103.08 103.08 -
Dec 8, 2023 102.76 102.76 102.76 102.76 102.76 -
Dec 7, 2023 101.99 101.99 101.99 101.99 101.99 -
Dec 6, 2023 102.24 102.24 102.24 102.24 102.24 -
Dec 5, 2023 101.68 101.68 101.68 101.68 101.68 -
Dec 4, 2023 101.30 101.30 101.30 101.30 101.30 -
Dec 1, 2023 101.47 101.47 101.47 101.47 101.47 -
Nov 30, 2023 100.79 100.79 100.79 100.79 100.79 -
Nov 29, 2023 100.50 100.50 100.50 100.50 100.50 -
Nov 28, 2023 99.84 99.84 99.84 99.84 99.84 -
Nov 27, 2023 100.18 100.18 100.18 100.18 100.18 -
Nov 24, 2023 100.43 100.43 100.43 100.43 100.43 -
Nov 23, 2023 100.14 100.14 100.14 100.14 100.14 -
Nov 22, 2023 100.07 100.07 100.07 100.07 100.07 -
Nov 21, 2023 99.54 99.54 99.54 99.54 99.54 -
Nov 20, 2023 99.72 99.72 99.72 99.72 99.72 -
Nov 17, 2023 99.45 99.45 99.45 99.45 99.45 -
Nov 16, 2023 98.60 98.60 98.60 98.60 98.60 -
Nov 15, 2023 99.30 99.30 99.30 99.30 99.30 -
Nov 14, 2023 98.57 98.57 98.57 98.57 98.57 -
Nov 13, 2023 97.05 97.05 97.05 97.05 97.05 -
Nov 10, 2023 96.52 96.52 96.52 96.52 96.52 -
Nov 9, 2023 97.28 97.28 97.28 97.28 97.28 -
Nov 8, 2023 96.31 96.31 96.31 96.31 96.31 -
Nov 7, 2023 96.01 96.01 96.01 96.01 96.01 -
Nov 6, 2023 96.07 96.07 96.07 96.07 96.07 -
Nov 3, 2023 96.19 96.19 96.19 96.19 96.19 -
Nov 2, 2023 95.76 95.76 95.76 95.76 95.76 -
Nov 1, 2023 93.70 93.70 93.70 93.70 93.70 -
Oct 31, 2023 93.00 93.00 93.00 93.00 93.00 -
Oct 30, 2023 92.62 92.62 92.62 92.62 92.62 -
Oct 27, 2023 92.47 92.47 92.47 92.47 92.47 -
Oct 26, 2023 92.80 92.80 92.80 92.80 92.80 -
Oct 25, 2023 93.02 93.02 93.02 93.02 93.02 -
Oct 24, 2023 93.21 93.21 93.21 93.21 93.21 -
Oct 23, 2023 92.73 92.73 92.73 92.73 92.73 -
Oct 20, 2023 92.79 92.79 92.79 92.79 92.79 -
Oct 19, 2023 93.98 93.98 93.98 93.98 93.98 -
Oct 18, 2023 94.64 94.64 94.64 94.64 94.64 -
Oct 17, 2023 95.56 95.56 95.56 95.56 95.56 -
Oct 16, 2023 95.76 95.76 95.76 95.76 95.76 -
Oct 13, 2023 95.76 95.76 95.76 95.76 95.76 -
Oct 12, 2023 96.97 96.97 96.97 96.97 96.97 -
Oct 11, 2023 96.88 96.88 96.88 96.88 96.88 -
Oct 10, 2023 96.98 96.98 96.98 96.98 96.98 -
Oct 6, 2023 95.90 95.90 95.90 95.90 95.90 -
Oct 5, 2023 95.28 95.28 95.28 95.28 95.28 -
Oct 4, 2023 95.19 95.19 95.19 95.19 95.19 -
Oct 2, 2023 96.41 96.41 96.41 96.41 96.41 -
Sep 29, 2023 97.29 97.29 97.29 97.29 97.29 -
Sep 28, 2023 96.53 96.53 96.53 96.53 96.53 -
Sep 27, 2023 96.12 96.12 96.12 96.12 96.12 -
Sep 26, 2023 96.35 96.35 96.35 96.35 96.35 -
Sep 25, 2023 97.11 97.11 97.11 97.11 97.11 -
Sep 22, 2023 97.81 97.81 97.81 97.81 97.81 -
Sep 21, 2023 98.14 98.14 98.14 98.14 98.14 -
Sep 20, 2023 99.46 99.46 99.46 99.46 99.46 -
Sep 19, 2023 98.58 98.58 98.58 98.58 98.58 -
Sep 15, 2023 99.85 99.85 99.85 99.85 99.85 -
Sep 14, 2023 99.61 99.61 99.61 99.61 99.61 -
Sep 13, 2023 98.55 98.55 98.55 98.55 98.55 -
Sep 12, 2023 99.01 99.01 99.01 99.01 99.01 -
Sep 11, 2023 99.50 99.50 99.50 99.50 99.50 -
Sep 8, 2023 99.41 99.41 99.41 99.41 99.41 -
Sep 6, 2023 99.80 99.80 99.80 99.80 99.80 -
Sep 5, 2023 100.35 100.35 100.35 100.35 100.35 -
Sep 4, 2023 100.70 100.70 100.70 100.70 100.70 -
Sep 1, 2023 100.70 100.70 100.70 100.70 100.70 -
Aug 31, 2023 100.75 100.75 100.75 100.75 100.75 -
Aug 30, 2023 100.87 100.87 100.87 100.87 100.87 -
Aug 29, 2023 100.87 100.87 100.87 100.87 100.87 -
Aug 28, 2023 99.88 99.88 99.88 99.88 99.88 -
Aug 25, 2023 99.10 99.10 99.10 99.10 99.10 -
Aug 24, 2023 99.13 99.13 99.13 99.13 99.13 -
Aug 23, 2023 99.57 99.57 99.57 99.57 99.57 -
Aug 22, 2023 99.30 99.30 99.30 99.30 99.30 -
Aug 21, 2023 98.68 98.68 98.68 98.68 98.68 -
Aug 18, 2023 98.69 98.69 98.69 98.69 98.69 -
Aug 17, 2023 99.30 99.30 99.30 99.30 99.30 -
Aug 16, 2023 100.40 100.40 100.40 100.40 100.40 -
Aug 15, 2023 101.06 101.06 101.06 101.06 101.06 -
Aug 14, 2023 101.11 101.11 101.11 101.11 101.11 -
Aug 11, 2023 101.06 101.06 101.06 101.06 101.06 -
Aug 10, 2023 102.08 102.08 102.08 102.08 102.08 -
Aug 8, 2023 101.06 101.06 101.06 101.06 101.06 -
Aug 7, 2023 101.24 101.24 101.24 101.24 101.24 -
Aug 4, 2023 101.27 101.27 101.27 101.27 101.27 -
Aug 3, 2023 101.13 101.13 101.13 101.13 101.13 -
Aug 2, 2023 101.67 101.67 101.67 101.67 101.67 -
Jul 31, 2023 103.66 103.66 103.66 103.66 103.66 -
Jul 28, 2023 103.90 103.90 103.90 103.90 103.90 -
Jul 27, 2023 104.26 104.26 104.26 104.26 104.26 -
Jul 26, 2023 102.82 102.82 102.82 102.82 102.82 -
Jul 25, 2023 103.29 103.29 103.29 103.29 103.29 -
Jul 24, 2023 102.80 102.80 102.80 102.80 102.80 -
Jul 21, 2023 102.84 102.84 102.84 102.84 102.84 -
Jul 20, 2023 102.65 102.65 102.65 102.65 102.65 -
Jul 19, 2023 102.53 102.53 102.53 102.53 102.53 -
Jul 18, 2023 102.18 102.18 102.18 102.18 102.18 -
Jul 17, 2023 101.67 101.67 101.67 101.67 101.67 -
Jul 14, 2023 102.40 102.40 102.40 102.40 102.40 -
Jul 13, 2023 102.22 102.22 102.22 102.22 102.22 -
Jul 12, 2023 101.49 101.49 101.49 101.49 101.49 -
Jul 11, 2023 100.42 100.42 100.42 100.42 100.42 -
Jul 10, 2023 99.81 99.81 99.81 99.81 99.81 -
Jul 7, 2023 99.65 99.65 99.65 99.65 99.65 -
Jul 6, 2023 99.43 99.43 99.43 99.43 99.43 -
Jul 5, 2023 101.44 101.44 101.44 101.44 101.44 -
Jul 4, 2023 102.20 102.20 102.20 102.20 102.20 -
Jul 3, 2023 101.98 101.98 101.98 101.98 101.98 -
Jun 30, 2023 102.34 102.34 102.34 102.34 102.34 -
Jun 29, 2023 101.19 101.19 101.19 101.19 101.19 -
Jun 28, 2023 100.83 100.83 100.83 100.83 100.83 -
Jun 27, 2023 99.74 99.74 99.74 99.74 99.74 -
Jun 26, 2023 99.92 99.92 99.92 99.92 99.92 -
Jun 23, 2023 100.36 100.36 100.36 100.36 100.36 -
Jun 22, 2023 100.83 100.83 100.83 100.83 100.83 -
Jun 21, 2023 101.11 101.11 101.11 101.11 101.11 -
Jun 20, 2023 101.59 101.59 101.59 101.59 101.59 -
Jun 19, 2023 102.31 102.31 102.31 102.31 102.31 -
Jun 16, 2023 103.59 103.59 103.59 103.59 103.59 -
Jun 15, 2023 103.14 103.14 103.14 103.14 103.14 -
Jun 14, 2023 1.00 Dividend
Jun 13, 2023 104.21 104.21 104.21 104.21 103.21 -
Jun 12, 2023 103.64 103.64 103.64 103.64 102.65 -
Jun 9, 2023 103.18 103.18 103.18 103.18 102.19 -
Jun 8, 2023 103.44 103.44 103.44 103.44 102.45 -
Jun 7, 2023 103.44 103.44 103.44 103.44 102.45 -
Jun 6, 2023 103.51 103.51 103.51 103.51 102.52 -
Jun 5, 2023 103.32 103.32 103.32 103.32 102.33 -
Jun 2, 2023 103.24 103.24 103.24 103.24 102.25 -
Jun 1, 2023 101.99 101.99 101.99 101.99 101.01 -
May 31, 2023 101.31 101.31 101.31 101.31 100.34 -
May 30, 2023 102.21 102.21 102.21 102.21 101.23 -
May 26, 2023 102.88 102.88 102.88 102.88 101.89 -
May 25, 2023 101.87 101.87 101.87 101.87 100.89 -
May 24, 2023 102.09 102.09 102.09 102.09 101.11 -
May 23, 2023 103.83 103.83 103.83 103.83 102.83 -
May 22, 2023 104.51 104.51 104.51 104.51 103.51 -
May 17, 2023 103.31 103.31 103.31 103.31 102.32 -
May 16, 2023 103.56 103.56 103.56 103.56 102.57 -
May 15, 2023 103.87 103.87 103.87 103.87 102.87 -
May 12, 2023 103.66 103.66 103.66 103.66 102.67 -
May 11, 2023 103.33 103.33 103.33 103.33 102.34 -
May 10, 2023 103.10 103.10 103.10 103.10 102.11 -
May 9, 2023 103.26 103.26 103.26 103.26 102.27 -
May 8, 2023 103.32 103.32 103.32 103.32 102.33 -
May 5, 2023 102.64 102.64 102.64 102.64 101.66 -
May 4, 2023 101.95 101.95 101.95 101.95 100.97 -
May 3, 2023 102.41 102.41 102.41 102.41 101.43 -
May 2, 2023 102.37 102.37 102.37 102.37 101.39 -
Apr 28, 2023 102.41 102.41 102.41 102.41 101.43 -
Apr 27, 2023 102.45 102.45 102.45 102.45 101.47 -
Apr 26, 2023 101.91 101.91 101.91 101.91 100.93 -
Apr 25, 2023 102.47 102.47 102.47 102.47 101.49 -
Apr 24, 2023 103.17 103.17 103.17 103.17 102.18 -
Apr 21, 2023 103.03 103.03 103.03 103.03 102.04 -
Apr 20, 2023 102.80 102.80 102.80 102.80 101.81 -
Apr 19, 2023 103.18 103.18 103.18 103.18 102.19 -

Related Tickers