UK markets open in 7 hours 32 minutes

Symrise AG (0G6T.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
109.00+0.10 (+0.09%)
At close: 08:00AM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024102.80103.85102.20103.45103.45363,248
17 Apr 2024102.65103.20101.80102.70102.70391,747
16 Apr 2024102.55103.90102.20103.58103.58252,802
15 Apr 2024104.70105.05103.40104.00104.00495,979
12 Apr 2024107.25107.55104.65104.65104.65161,304
11 Apr 2024109.82110.70105.75106.45106.45291,214
10 Apr 2024107.40108.45106.90107.60107.60188,428
09 Apr 2024107.38107.68105.95106.90106.90193,180
08 Apr 2024107.47107.90106.35107.00107.00129,189
05 Apr 2024107.53108.00107.15107.55107.55246,571
04 Apr 2024110.53110.55107.40108.74108.74172,242
03 Apr 2024109.95111.55109.90110.85110.85295,229
02 Apr 2024111.05111.20109.79110.29110.29140,812
28 Mar 2024110.40111.30108.95111.02111.0261,799
27 Mar 2024110.50111.30108.98109.68109.68291,090
26 Mar 2024110.43111.10109.60110.69110.69193,271
25 Mar 2024111.47113.22110.00112.17112.17242,134
22 Mar 2024110.43110.75109.80110.14110.1438,944
21 Mar 2024109.88110.45109.70110.07110.0734,255
20 Mar 2024108.65110.30108.40109.28109.2880,498
19 Mar 2024109.07109.55105.50107.96107.96153,985
18 Mar 2024107.80109.60107.60108.88108.88405,833
15 Mar 2024107.07108.00106.30107.55107.55136,231
14 Mar 2024106.45107.20105.60106.68106.6866,949
13 Mar 2024106.13107.10105.25106.27106.2795,469
12 Mar 2024106.95107.95105.30106.01106.01140,067
11 Mar 2024107.20108.50106.40107.30107.30125,784
08 Mar 2024105.75107.85105.65106.95106.95184,294
07 Mar 2024103.35106.05102.25105.55105.55321,268
06 Mar 202498.82104.0595.96101.17101.17615,119
05 Mar 202496.1197.0295.4696.6096.60371,271
04 Mar 202495.9696.7495.6696.0196.01161,635
01 Mar 202494.6396.1494.4695.2995.2995,205
29 Feb 202495.0595.7491.8694.5694.56416,818
28 Feb 202496.3496.3294.3494.8294.8285,664
27 Feb 202497.6697.4696.2896.5996.5930,219
26 Feb 202497.0598.4296.5497.6497.6451,751
23 Feb 202497.2398.1096.9697.2897.2872,276
22 Feb 202497.6097.5896.4296.8696.8685,349
21 Feb 202496.7499.0096.2697.3697.3641,561
20 Feb 202498.4899.2097.7298.7598.7570,840
19 Feb 202497.6298.5697.0298.1098.1016,503
16 Feb 202498.3898.9497.3898.0698.0663,976
15 Feb 202497.9299.0697.3898.2098.2077,504
14 Feb 202496.4797.5096.4697.1697.1645,837
13 Feb 202496.1397.1095.6096.7396.73292,234
12 Feb 202495.6696.3295.5695.8895.8876,023
09 Feb 202496.4696.9495.3095.6395.63124,992
08 Feb 202497.4798.2696.6896.8396.83128,121
07 Feb 202497.6597.9696.5497.1697.1613,736
06 Feb 202496.6297.3695.7897.1297.12291,640
05 Feb 202494.8496.8694.3495.0895.08135,398
02 Feb 202497.3798.0095.0695.7195.71448,767
01 Feb 202495.8396.6095.4495.9195.9115,183
31 Jan 202495.9096.3695.1895.9395.9336,061
30 Jan 202496.9697.0095.8696.6296.6259,502
29 Jan 202496.4396.6196.0296.4596.45109,626
26 Jan 202495.0597.3894.2896.9396.93224,101
25 Jan 202492.9995.4692.1494.6594.65182,690
24 Jan 202492.6493.4091.8892.4692.46432,460
23 Jan 202494.6994.7292.1893.2993.29444,124
22 Jan 202494.6795.0292.7394.2094.201,145,209
19 Jan 202495.8496.3894.0294.5894.581,453,307
18 Jan 202496.1296.2094.8695.4595.4591,032
17 Jan 202496.1896.5095.3896.0196.0181,313
16 Jan 202496.8097.3496.3897.2097.2030,423
15 Jan 202497.9398.3297.4297.8597.8526,302
12 Jan 202497.4398.0897.1297.3997.3918,409
11 Jan 202497.9198.4697.0697.5197.51137,326
10 Jan 202499.4299.5496.8497.6997.6958,875
09 Jan 202498.0299.5697.9498.6898.68136,194
08 Jan 202496.5997.8596.6597.8597.85185,275
05 Jan 202497.0197.4096.3497.0497.0442,503
04 Jan 202497.7598.6296.9497.6497.6446,078
03 Jan 202497.9198.9497.3098.1898.1845,386
02 Jan 2024100.04100.2597.9898.2298.22109,346
29 Dec 202399.0799.6899.2099.5099.5013,564
28 Dec 202399.1799.3498.4099.3499.3425,992
27 Dec 202398.8699.0498.2498.9398.935,897
22 Dec 202398.2199.0097.4098.3898.3869,510
21 Dec 202398.6998.9897.4298.9098.9035,453
20 Dec 202399.14100.0098.7499.1499.1488,774
19 Dec 202399.33100.2598.8499.5599.55170,643
18 Dec 202398.0299.6697.4298.9298.92215,345
15 Dec 202399.68100.7095.4896.9196.91700,568
14 Dec 2023107.93108.20105.65106.54106.54257,910
13 Dec 2023105.70107.50105.45107.28107.2817,546
12 Dec 2023105.90106.55104.90105.86105.8640,462
11 Dec 2023105.35106.05104.70105.67105.6773,417
08 Dec 2023105.15106.15104.85105.10105.1044,709
07 Dec 2023105.57106.30104.05104.90104.9091,923
06 Dec 2023105.22106.45104.25105.07105.0726,802
05 Dec 2023105.05105.30104.20104.73104.73142,810
04 Dec 2023104.38105.25103.55104.90104.90314,247
01 Dec 2023103.60104.45102.15103.52103.5255,107
30 Nov 2023101.22103.45100.55102.83102.83266,997
29 Nov 2023102.32102.55100.95101.55101.55118,661
28 Nov 2023102.22102.90101.40101.73101.73147,572
27 Nov 2023102.15102.4599.60102.15102.1547,043
24 Nov 2023102.20102.20101.05101.88101.8834,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...