UK markets closed

Symrise AG (SY1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
101.75+1.75 (+1.75%)
At close: 07:32PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024100.15102.15100.15101.75101.7525
16 May 2024101.05101.15100.00100.00100.00-
16 May 20241.1 Dividend
15 May 2024102.20102.20101.45101.95100.85-
14 May 2024101.95102.35101.40101.80100.70-
13 May 2024102.15102.25101.70101.70100.60-
10 May 2024100.75102.25100.75101.55100.4525
09 May 2024103.80104.05103.05103.10101.99-
08 May 2024102.95103.95102.95103.65102.53-
07 May 2024101.50103.15101.50102.70101.5920
06 May 2024100.75101.45100.75100.8099.71-
03 May 2024100.50100.95100.45100.4599.3750
02 May 2024100.05101.0099.96100.2099.1250
30 Apr 2024100.05100.95100.05100.3099.22-
29 Apr 202499.88100.9099.6699.6698.5895
26 Apr 2024100.60100.6099.2699.6298.55-
25 Apr 2024102.00102.0099.7099.7898.70-
24 Apr 2024104.50104.50103.40103.75102.63-
23 Apr 2024105.25105.25104.20104.20103.08-
22 Apr 2024105.55105.90105.10105.10103.97-
19 Apr 2024102.80105.40102.80104.95103.82-
18 Apr 2024102.55103.35102.55103.35102.23-
17 Apr 2024102.85103.10102.25102.25101.15-
16 Apr 2024102.90103.70102.60102.60101.49-
15 Apr 2024104.60104.75103.20103.20102.09-
12 Apr 2024107.05107.20104.00104.00102.88-
11 Apr 2024108.90108.90106.35106.40105.25-
10 Apr 2024107.00107.95107.00107.90106.7450
09 Apr 2024106.20107.30106.20106.75105.60-
08 Apr 2024106.85107.55106.60106.60105.45-
05 Apr 2024107.45107.65107.30107.30106.14-
04 Apr 2024110.25110.25108.20108.45107.28-
03 Apr 2024109.55110.70109.55110.20109.01-
02 Apr 2024110.05110.65109.40109.40108.22-
28 Mar 2024109.20111.20109.20110.50109.31-
27 Mar 2024109.80110.70109.10109.10107.92-
26 Mar 2024110.30110.75109.65109.65108.47-
25 Mar 2024110.40112.50110.40111.70110.49255
22 Mar 2024109.65110.60109.65110.60109.41-
21 Mar 2024110.25110.25109.80109.80108.6230
20 Mar 2024108.45109.55108.45109.55108.37-
19 Mar 2024108.80109.00108.05108.20107.0312
18 Mar 2024107.45109.45107.45108.45107.28-
15 Mar 2024106.60107.70106.60107.30106.14200
14 Mar 2024105.85106.85105.85106.55105.40-
13 Mar 2024106.30106.30105.50105.90104.76-
12 Mar 2024107.05107.05105.80105.80104.66-
11 Mar 2024107.60107.60106.55107.05105.89-
08 Mar 2024105.00107.05105.00107.05105.89-
07 Mar 2024102.65105.45102.65105.05103.92-
06 Mar 202498.66103.3098.66102.65101.54179
05 Mar 202495.6096.4695.6095.9094.87-
04 Mar 202495.4696.2295.4695.7094.67-
01 Mar 202494.7495.9294.7295.8094.77-
29 Feb 202494.6495.2692.7294.2293.20-
28 Feb 202496.2896.2894.4294.4293.4015
27 Feb 202497.2697.5295.9695.9694.9250
26 Feb 202496.9298.3496.9297.0295.97-
23 Feb 202497.0097.6096.7496.7695.7220
22 Feb 202497.2497.4896.8496.8695.81-
21 Feb 202495.8097.4895.8096.6695.62-
20 Feb 202497.8898.6697.8897.9496.88-
19 Feb 202497.3898.4097.3097.9896.92-
16 Feb 202498.0898.6097.6097.6096.55-
15 Feb 202497.4498.7697.4497.7896.72-
14 Feb 202496.5097.4496.5097.0295.97-
13 Feb 202495.6696.9895.6696.3895.34-
12 Feb 202495.4696.2095.4695.8494.81-
09 Feb 202496.0696.6095.2295.2294.19-
08 Feb 202497.3097.3095.9895.9894.94-
07 Feb 202496.9497.7696.9497.1096.05-
06 Feb 202496.7897.0096.0096.7295.68-
05 Feb 202494.8896.4894.7496.4895.44-
02 Feb 202497.1097.5894.9094.9093.88-
01 Feb 202494.7296.6094.7296.5895.54-
31 Jan 202495.5896.0695.5095.5094.47-
30 Jan 202496.6696.8495.4695.4694.43-
29 Jan 202496.5296.5296.0296.2695.22-
26 Jan 202495.1497.0295.1496.5895.54-
25 Jan 202492.4495.1492.4494.9093.88-
24 Jan 202492.4493.2492.2892.4091.40-
23 Jan 202494.3294.7292.0892.0891.09-
22 Jan 202494.7094.7093.4694.0092.99-
19 Jan 202495.3896.1694.1694.1693.14-
18 Jan 202495.9895.9895.1295.1294.09-
17 Jan 202496.4296.4295.7095.7694.73-
16 Jan 202496.8297.0496.6896.6895.64-
15 Jan 202497.6898.2497.0897.0896.03-
12 Jan 202497.3698.0497.2097.3096.25-
11 Jan 202497.9698.3897.0697.7496.69121
10 Jan 202498.7498.7897.2897.3496.29-
09 Jan 202497.7899.3697.7899.0297.952
08 Jan 202496.8897.4896.7697.4896.43-
05 Jan 202496.8297.1496.6696.8695.8150
04 Jan 202497.9298.4697.1297.1296.0730
03 Jan 202497.9898.4897.7097.7496.69-
02 Jan 202499.5299.7497.8897.8896.82-
29 Dec 202398.7499.6298.7499.6098.53100
28 Dec 202398.9099.2098.6298.6297.56-
27 Dec 202398.7498.7498.6098.6697.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...