UK markets close in 8 hours 29 minutes

Symrise AG (0G6T.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
100.03-4.12 (-3.96%)
As of 07:01PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.00100.03100.0343,848
24 Apr 2024103.78104.30103.15104.15104.15177,989
23 Apr 2024105.20106.05103.85104.35104.35321,299
22 Apr 2024105.97106.50105.18105.68105.68136,124
19 Apr 2024102.97105.70102.85105.40105.401,077,261
18 Apr 2024102.80103.85102.20103.50103.50390,296
17 Apr 2024102.65103.20101.80102.40102.40391,747
16 Apr 2024102.55103.90102.20102.85102.85252,802
15 Apr 2024104.70105.05103.40103.90103.90495,978
12 Apr 2024107.25107.55104.65104.88104.88161,304
11 Apr 2024109.82110.70105.75106.05106.05291,214
10 Apr 2024107.40108.45106.90107.57107.57188,427
09 Apr 2024107.38107.68105.95106.30106.30193,179
08 Apr 2024107.47107.90106.35107.10107.10129,188
05 Apr 2024107.53108.00107.15107.78107.78246,570
04 Apr 2024110.53110.55107.40108.93108.93172,241
03 Apr 2024109.95111.55109.90110.30110.30295,229
02 Apr 2024111.05111.20109.79110.10110.10140,811
28 Mar 2024110.40111.30108.95111.43111.4361,799
27 Mar 2024110.50111.30108.98109.65109.65291,090
26 Mar 2024110.43111.10109.60110.28110.28193,270
25 Mar 2024111.47113.22110.00112.25112.25242,133
22 Mar 2024110.43110.75109.80110.55110.5538,943
21 Mar 2024109.88110.45109.70109.78109.7834,254
20 Mar 2024108.65110.30108.40109.95109.9580,497
19 Mar 2024109.07109.55105.50108.60108.60153,985
18 Mar 2024107.80109.60107.60108.70108.70405,832
15 Mar 2024107.07108.00106.30107.65107.65169,184
14 Mar 2024106.45107.20105.60106.95106.9566,949
13 Mar 2024106.13107.10105.25106.03106.0395,469
12 Mar 2024106.95107.95105.30106.20106.20217,082
11 Mar 2024107.20108.50106.40107.15107.15125,784
08 Mar 2024105.75107.87105.65107.40107.40255,397
07 Mar 2024103.35106.05102.25106.07106.07321,267
06 Mar 202498.82104.0595.96102.75102.75615,119
05 Mar 202496.1197.0295.4696.4296.42371,270
04 Mar 202495.9696.7495.6696.4696.46161,635
01 Mar 202494.6396.1494.4695.6795.6795,205
29 Feb 202495.0595.7491.8694.5394.53416,817
28 Feb 202496.3496.3294.3494.5494.5485,663
27 Feb 202497.6697.4696.2896.8096.8030,219
26 Feb 202497.0598.4296.5498.1498.1451,750
23 Feb 202497.2398.1096.9697.3197.3172,276
22 Feb 202497.6097.5896.4296.8296.8285,349
21 Feb 202496.7499.0096.2696.5696.5641,561
20 Feb 202498.4899.2097.7298.8598.8570,840
19 Feb 202497.6298.5697.0298.4198.4116,502
16 Feb 202498.3898.9497.3897.9297.9263,976
15 Feb 202497.9299.0697.3898.3898.3877,503
14 Feb 202496.4797.5096.4697.1597.1545,836
13 Feb 202496.1397.1095.6096.4996.49292,234
12 Feb 202495.6696.3295.5695.8795.8776,023
09 Feb 202496.4696.9495.3095.5895.58124,992
08 Feb 202497.4798.2696.6897.2097.20128,120
07 Feb 202497.6597.9696.5497.0497.0429,663
06 Feb 202496.6297.3695.7896.8796.87291,640
05 Feb 202494.8496.8694.3496.8696.86135,397
02 Feb 202497.3798.0095.0695.2395.23488,841
01 Feb 202495.8396.7495.4496.5996.5929,573
31 Jan 202495.9096.3695.1896.1196.1136,060
30 Jan 202496.9697.0095.8696.1396.1359,502
29 Jan 202496.4396.6196.0296.2696.26109,626
26 Jan 202495.0597.3894.2896.8196.81224,100
25 Jan 202492.9995.4692.1495.3595.35182,690
24 Jan 202492.6493.4091.8892.8592.85432,459
23 Jan 202494.6994.7292.1892.6192.61444,123
22 Jan 202494.6795.0292.7393.7393.731,145,209
19 Jan 202495.8496.3894.0294.2994.291,453,307
18 Jan 202496.1296.2094.8695.7695.7691,031
17 Jan 202496.1896.5095.3895.7395.7381,312
16 Jan 202496.8097.3496.3897.0897.0830,422
15 Jan 202497.9098.3297.4297.8897.8826,301
12 Jan 202497.4398.0897.1297.2597.2518,409
11 Jan 202497.9198.4697.0697.3597.35137,325
10 Jan 202499.4299.5496.8497.9097.9058,874
09 Jan 202498.0299.5697.9499.4899.48136,194
08 Jan 202496.5997.8596.6597.3697.36185,274
05 Jan 202497.0197.4096.3496.9596.9542,503
04 Jan 202497.7598.6296.9497.3597.3546,077
03 Jan 202497.9198.9497.3097.8797.8745,385
02 Jan 2024100.04100.2597.9898.3298.32109,345
29 Dec 202399.0799.6899.2099.6799.6713,563
28 Dec 202399.1799.3498.4098.5598.5525,992
27 Dec 202398.8699.0498.2498.8698.8612,803
22 Dec 202398.2199.0097.4098.5398.5369,510
21 Dec 202398.6998.9897.4298.0298.0235,452
20 Dec 202399.14100.0098.7498.9398.9388,773
19 Dec 202399.33100.2598.8499.4399.43170,642
18 Dec 202398.0299.6697.4299.4899.48215,345
15 Dec 202399.68100.7095.4898.0098.00700,567
14 Dec 2023107.93108.20105.65105.85105.85257,909
13 Dec 2023105.70107.50105.45106.55106.5545,441
12 Dec 2023105.90106.55104.90105.63105.6340,461
11 Dec 2023105.35106.05104.70105.55105.5573,417
08 Dec 2023105.15106.15104.85105.65105.6544,709
07 Dec 2023105.57106.30104.05105.05105.0591,923
06 Dec 2023105.22106.45104.25106.35106.3526,801
05 Dec 2023105.05105.30104.20105.15105.15142,809
04 Dec 2023104.38105.25103.55104.97104.97314,246
01 Dec 2023103.60104.45102.15104.18104.1855,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...