U.S. Markets closed

SYNGENTA N (SYNN.VX)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
462.25-0.75 (-0.16%)
At close: 5:30PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 15, 2017462.50463.50461.00462.25462.25208,818
May 26, 2017447.25447.25447.25447.25447.25-
May 24, 2017450.00452.00445.25447.25447.252,217
May 23, 2017451.50452.00450.25451.25451.252,924
May 22, 2017454.75454.75450.00452.00452.006,719
May 19, 2017455.00456.50452.50452.75452.75189,652
May 18, 2017455.00455.50453.25454.25454.25132,574
May 17, 2017456.75457.00453.25455.00455.00297,473
May 16, 2017460.25462.00457.25458.00458.00117,486
May 15, 2017462.50463.50461.00462.25462.25208,818
May 12, 2017465.20467.10463.00463.00463.002,301,572
May 11, 2017470.90471.10469.70469.70469.70415,591
May 10, 2017470.10471.20469.70471.10471.10283,851
May 09, 2017467.70470.50466.60470.10470.10176,536
May 08, 2017461.20466.40461.10466.40466.40254,956
May 05, 2017461.50462.00460.10461.20461.20248,006
May 04, 2017460.50461.90457.10459.20459.20331,541
May 03, 2017462.00462.50459.00460.60460.60269,712
May 02, 2017462.10463.00461.40462.50462.50326,422
Apr 28, 2017462.20463.00460.10462.40462.40287,351
Apr 27, 2017461.40463.10461.10463.00463.00525,791
Apr 26, 2017460.80462.70460.30462.20462.20695,948
Apr 25, 2017453.80458.00450.30456.80456.80473,543
Apr 24, 2017455.00458.10450.20453.10453.10416,994
Apr 21, 2017455.70457.20452.10452.10452.10570,112
Apr 20, 2017456.10458.50455.30455.60455.60323,679
Apr 19, 2017459.40459.80458.40459.00459.00253,563
Apr 18, 2017462.40462.60459.20459.50459.50349,295
Apr 13, 2017461.00462.80459.00462.20462.20659,526
Apr 12, 2017450.90465.30450.90460.70460.701,349,712
Apr 11, 2017450.20452.70450.20450.90450.90217,391
Apr 10, 2017452.60453.20451.10451.40451.40168,560
Apr 07, 2017450.00452.10449.00450.50450.50227,798
Apr 06, 2017451.40453.20450.30451.00451.00221,561
Apr 05, 2017453.10455.00451.30451.60451.60850,869
Apr 04, 2017447.00448.50445.70447.50447.50284,374
Apr 03, 2017442.10446.00441.70446.00446.00208,898
Mar 31, 2017440.50442.90439.70442.10442.10202,824
Mar 30, 2017440.90441.60439.70440.70440.70136,224
Mar 29, 2017437.30439.50436.50439.50439.50144,692
Mar 28, 2017435.20436.20432.90433.90433.90149,826
Mar 27, 2017436.40437.20432.80433.30433.30218,879
Mar 24, 2017437.00439.70435.60437.00437.00225,752
Mar 23, 2017433.30435.30432.00434.80434.80138,298
Mar 22, 2017435.00437.70432.70433.30433.30227,087
Mar 21, 2017440.10440.10434.50434.50434.50202,136
Mar 20, 2017441.10441.80437.90439.00439.00156,237
Mar 17, 2017440.80441.90439.70441.90441.90652,562
Mar 16, 2017442.50443.10439.30440.80440.80244,602
Mar 15, 2017442.00444.30441.90443.10443.10143,915
Mar 14, 2017440.10442.60440.10441.30441.30118,999
Mar 13, 2017441.60442.80440.80441.00441.0099,465
Mar 10, 2017443.70444.60440.90442.20442.20144,055
Mar 09, 2017441.50443.50440.10443.20443.20167,409
Mar 08, 2017437.40441.50436.90441.50441.5035,453
Mar 07, 2017438.70441.20437.40437.50437.5030,138
Mar 06, 2017437.10439.60432.50439.30439.3042,100
Mar 03, 2017438.00440.80437.40440.80440.80174,032
Mar 02, 2017438.90440.50436.20437.40437.40219,429
Mar 01, 2017433.00438.80433.00437.80437.80225,985
Feb 28, 2017430.20433.20429.90432.50432.50225,878
Feb 27, 2017430.00431.50429.00430.10430.10180,551
Feb 24, 2017426.50429.10425.30428.10428.10122,834
Feb 23, 2017427.10428.80426.70427.40427.40161,610
Feb 22, 2017427.80429.50427.70427.70427.70172,052
Feb 21, 2017427.50430.40426.90427.70427.70201,600
Feb 20, 2017430.00430.80426.40426.90426.90174,601
Feb 17, 2017428.00429.10426.00427.90427.90340,647
Feb 16, 2017430.00430.00427.80428.50428.50192,604
Feb 15, 2017432.00432.40430.30431.20431.20171,164
Feb 14, 2017430.00432.80429.80431.70431.70251,446
Feb 13, 2017433.20434.80433.00433.30433.30134,421
Feb 10, 2017431.70435.60430.60432.60432.60300,261
Feb 09, 2017429.90432.60429.10432.60432.60162,309
Feb 08, 2017427.60433.60425.00430.00430.00290,260
Feb 07, 2017423.90428.00423.10425.40425.40176,556
Feb 06, 2017424.90425.30422.60423.10423.10193,037
Feb 03, 2017426.90429.30423.80424.70424.70284,268
Feb 02, 2017424.90429.20422.70426.70426.70437,920
Feb 01, 2017420.80426.00419.20424.50424.50252,513
Jan 31, 2017422.50423.10418.30420.00420.00236,687
Jan 30, 2017421.30427.20420.80422.30422.30195,271
Jan 27, 2017426.00426.00420.70422.00422.00340,545
Jan 26, 2017429.50429.60424.60425.00425.00463,779
Jan 25, 2017434.90434.90426.90429.00429.00373,939
Jan 24, 2017431.70434.70431.60434.50434.50203,218
Jan 23, 2017432.10432.70428.40432.70432.70189,675
Jan 20, 2017425.60434.40424.60431.90431.90668,807
Jan 19, 2017424.00425.80423.60425.80425.80237,174
Jan 18, 2017422.10425.60421.10423.40423.40171,982
Jan 17, 2017422.20423.30420.00422.40422.40240,421
Jan 16, 2017420.00422.50418.80421.50421.50191,018
Jan 13, 2017417.70419.00416.50419.00419.00136,953
Jan 12, 2017417.00420.00416.00416.90416.90228,289
Jan 11, 2017414.50421.90413.80420.70420.70240,079
Jan 10, 2017410.70414.20409.70413.40413.40270,764
Jan 09, 2017408.00416.00407.50414.20414.20291,970
Jan 06, 2017402.50407.90402.50407.90407.90127,526
Jan 05, 2017407.80408.50403.30404.90404.90300,366
Jan 04, 2017408.00409.20406.00408.90408.90226,117
*Close price adjusted for dividends and splits.
Loading more data...