Advertisement
Advertisement
U.S. markets open in 9 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gen Digital Inc. (SYM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
16.66-0.06 (-0.36%)
At close: 08:00AM CEST
Advertisement
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202316.6616.6616.6616.6616.66-
Oct 02, 202316.6916.7216.6916.7216.72450
Sep 29, 202316.7516.7516.7516.7516.75-
Sep 28, 202316.9816.9816.9816.9816.98-
Sep 27, 202317.1117.1117.1117.1117.11-
Sep 26, 202317.5017.5017.5017.5017.50-
Sep 25, 202317.6617.6617.6617.6617.66-
Sep 22, 202317.7617.7617.7617.7617.76-
Sep 21, 202317.8417.8417.8417.8417.84-
Sep 20, 202317.6817.6817.6817.6817.68-
Sep 19, 202317.7017.7017.7017.7017.70-
Sep 18, 202317.7817.7817.7817.7817.78-
Sep 15, 202317.9817.9817.9817.9817.98-
Sep 14, 202317.6617.6617.6617.6617.66-
Sep 13, 202318.0418.0418.0418.0418.04-
Sep 12, 202317.8917.8917.8917.8917.89-
Sep 11, 202318.5818.5818.5818.5818.58-
Sep 08, 202318.6018.6018.6018.6018.60-
Sep 07, 202318.7218.7218.7218.7218.72-
Sep 06, 202319.0819.0819.0819.0819.08-
Sep 05, 202318.8718.9418.8718.9418.94500
Sep 04, 202318.9118.9118.9118.9118.91-
Sep 01, 202318.6019.0018.6019.0019.0089
Aug 31, 202318.4818.4818.4818.4818.48-
Aug 30, 202318.8318.8318.8318.8318.83-
Aug 29, 202318.8018.8018.8018.8018.80-
Aug 28, 202318.6218.6218.6218.6218.62-
Aug 25, 202318.5918.5918.5918.5918.59-
Aug 24, 202319.0519.0519.0519.0519.05-
Aug 23, 202318.8718.8718.8718.8718.87-
Aug 22, 202318.9418.9418.9418.9418.94-
Aug 21, 202318.5218.5218.5218.5218.52-
Aug 18, 202318.4318.4318.4318.4318.43-
Aug 18, 20230.125 Dividend
Aug 17, 202318.8418.8418.8418.8418.72-
Aug 16, 202318.9618.9618.9618.9618.83-
Aug 15, 202319.1619.1619.1619.1619.03-
Aug 14, 202318.9418.9418.9418.9418.81-
Aug 11, 202318.8018.8018.8018.8018.68-
Aug 10, 202318.9518.9518.9518.9518.82-
Aug 09, 202318.4018.4018.4018.4018.28-
Aug 08, 202319.0319.3018.5218.5218.40367
Aug 07, 2023------
Aug 04, 202316.8316.8316.8316.8316.72-
Aug 03, 202317.0617.0617.0617.0616.95-
Aug 02, 202317.3617.3617.3617.3617.24-
Aug 01, 202317.6017.6017.6017.6017.48-
Jul 31, 202317.5817.5817.5817.5817.46-
Jul 28, 202317.7217.7217.7217.7217.60-
Jul 27, 202317.7617.7617.7617.7617.64-
Jul 26, 202317.6217.6217.5517.5517.436
Jul 25, 202317.3517.3517.3517.3517.23-
Jul 24, 202317.2217.2217.2217.2217.11-
Jul 21, 202317.0717.0717.0717.0716.96-
Jul 20, 202317.0517.0517.0517.0516.94-
Jul 19, 202317.0217.0217.0217.0216.91-
Jul 18, 202316.7016.7016.7016.7016.59-
Jul 17, 202316.8216.8216.8216.8216.71-
Jul 14, 202317.0417.0417.0417.0416.93-
Jul 13, 202316.8616.8616.8616.8616.75-
Jul 12, 202316.9417.1216.9416.9516.84184
Jul 11, 202316.6216.6216.6216.6216.51-
Jul 10, 202316.2716.2716.2716.2716.16-
Jul 07, 202316.3616.3616.3616.3616.25-
Jul 06, 202316.4716.4716.4716.4716.36-
Jul 05, 202316.8416.8416.8416.8416.73-
Jul 04, 202316.8216.8216.8216.8216.71-
Jul 03, 202316.9416.9416.9416.9416.83-
Jun 30, 202316.8916.8916.8916.8916.78-
Jun 29, 202316.7016.7016.7016.7016.59-
Jun 28, 202316.7416.7416.7416.7416.63-
Jun 27, 202316.5116.5116.5116.5116.40-
Jun 26, 202316.1816.1816.1816.1816.07-
Jun 23, 202316.4016.4016.4016.4016.29-
Jun 22, 202316.4616.4616.4616.4616.35-
Jun 21, 202316.9416.9416.9416.9416.83-
Jun 20, 202316.9216.9216.9216.9216.81-
Jun 19, 202316.9616.9616.9616.9616.85-
Jun 16, 202317.1317.1317.0217.0216.91340
Jun 15, 202316.8716.8716.8716.8716.76-
Jun 14, 202317.0217.0217.0217.0216.91-
Jun 13, 202316.9416.9416.9416.9416.83-
Jun 12, 2023------
Jun 09, 202316.4216.4216.4216.4216.31-
Jun 08, 202316.4516.4516.4516.4516.34-
Jun 07, 202316.8716.8716.8716.8716.76-
Jun 06, 202316.6716.6716.6716.6716.56-
Jun 05, 202316.6116.7016.5416.5416.435,150
Jun 02, 202316.2516.2516.2516.2516.14-
Jun 01, 2023------
May 31, 202315.9816.5015.9816.5016.3948
May 30, 202315.9515.9515.9515.9515.84-
May 29, 202315.8915.8915.8915.8915.78-
May 26, 202315.5815.5815.5715.5715.4740
May 25, 202315.6615.6615.6615.6615.56-
May 24, 202315.6515.6515.6515.6515.55-
May 23, 2023------
May 22, 202314.8314.8314.8314.8314.73-
May 19, 202314.9114.9114.9114.9114.81-
May 19, 20230.125 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement