UK markets close in 5 hours 59 minutes

Symrise AG (SY1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
99.74-0.56 (-0.56%)
As of 08:00AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202499.7499.7499.7499.7499.7415
29 Apr 2024100.30100.30100.30100.30100.3015
26 Apr 2024100.40100.40100.40100.40100.40-
25 Apr 2024103.60103.60101.70101.70101.70100
24 Apr 2024104.55104.55104.55104.55104.55-
23 Apr 2024105.10105.10105.10105.10105.10-
22 Apr 2024105.45105.45105.45105.45105.45-
19 Apr 2024102.75102.75102.75102.75102.75-
18 Apr 2024102.60102.60102.60102.60102.60-
17 Apr 2024102.90102.90102.90102.90102.90-
16 Apr 2024103.20103.20103.20103.20103.20-
15 Apr 2024104.85104.85104.85104.85104.85-
12 Apr 2024106.60106.60106.60106.60106.60-
11 Apr 2024108.40108.40108.40108.40108.40-
10 Apr 2024106.80106.80106.80106.80106.80-
09 Apr 2024106.15106.15106.15106.15106.15-
08 Apr 2024107.10107.10107.10107.10107.10-
05 Apr 2024107.65107.65107.65107.65107.65-
04 Apr 2024110.45110.45108.20108.20108.2045
03 Apr 2024109.50109.50109.50109.50109.50-
02 Apr 2024110.55110.55109.60109.60109.603
28 Mar 2024109.45109.45109.45109.45109.45-
27 Mar 2024110.00110.00110.00110.00110.00-
26 Mar 2024111.40111.40111.40111.40111.40-
25 Mar 2024110.50110.50110.50110.50110.50-
22 Mar 2024109.80109.80109.80109.80109.80-
21 Mar 2024110.05110.05110.05110.05110.05-
20 Mar 2024108.35109.85108.35109.85109.8520
19 Mar 2024108.60108.60107.80108.40108.40266
18 Mar 2024107.55107.55107.55107.55107.55-
15 Mar 2024106.75106.75106.75106.75106.75-
14 Mar 2024105.90105.90105.90105.90105.90-
13 Mar 2024106.25106.25106.25106.25106.25-
12 Mar 2024107.15107.15107.15107.15107.15-
11 Mar 2024107.70107.70107.10107.10107.1050
08 Mar 2024105.30105.30105.30105.30105.30-
07 Mar 2024102.70102.70102.70102.70102.70-
06 Mar 202496.7296.7296.7296.7296.72-
05 Mar 202495.7696.8895.7696.8896.8826
04 Mar 202495.6295.6295.6295.6295.6217
01 Mar 202494.5094.5094.5094.5094.50-
29 Feb 202494.5094.5094.5094.5094.50-
28 Feb 202496.0896.0896.0896.0896.08-
27 Feb 202497.5097.5097.5097.5097.50-
26 Feb 202496.8896.8896.8896.8896.88-
23 Feb 202496.8496.8496.8496.8496.84-
22 Feb 202496.9896.9896.9896.9896.98-
21 Feb 202495.7695.7695.7695.7695.76-
20 Feb 202498.0898.0898.0898.0898.08-
19 Feb 202497.5497.5497.5497.5497.54-
16 Feb 202497.9297.9297.9297.9297.92-
15 Feb 202497.1497.1497.1497.1497.14-
14 Feb 202496.6296.6296.6296.6296.62-
13 Feb 202495.8495.8495.8495.8495.84-
12 Feb 202495.2095.2095.2095.2095.20-
09 Feb 202496.3096.3096.3096.3096.30-
08 Feb 202497.1697.1697.1697.1697.16-
07 Feb 202496.9296.9296.9296.9296.92-
06 Feb 202496.5496.5496.5496.5496.54-
05 Feb 202494.9294.9294.9294.9294.92-
02 Feb 202496.7696.7696.7696.7696.76-
01 Feb 202495.1295.1295.1295.1295.12-
31 Jan 202495.6495.6495.6495.6495.64-
30 Jan 202496.4496.4496.4496.4496.44-
29 Jan 202496.6696.6696.6696.6696.66-
26 Jan 202494.8694.8694.8694.8694.86-
25 Jan 202492.4092.4092.4092.4092.40-
24 Jan 202492.4092.4092.4092.4092.40-
23 Jan 202494.2694.2694.2694.2694.26-
22 Jan 202494.7094.7094.7094.7094.70-
19 Jan 202495.2295.2295.2295.2295.22-
18 Jan 202495.8495.8495.8495.8495.84-
17 Jan 202496.6096.6096.6096.6096.60-
16 Jan 202496.8097.1496.8097.1497.1410
15 Jan 202497.1697.1697.1697.1697.16-
12 Jan 202497.1697.1697.1697.1697.16-
11 Jan 202497.7497.7497.7497.7497.74-
10 Jan 202498.9898.9898.9898.9898.98-
09 Jan 202497.6497.6497.6497.6497.64-
08 Jan 202496.9096.9096.9096.9096.90-
05 Jan 202497.0097.0097.0097.0097.00-
04 Jan 202497.8097.8097.8097.8097.80-
03 Jan 202498.0498.0498.0498.0498.04-
02 Jan 202499.6299.6299.6299.6299.62-
29 Dec 202398.6498.6498.6498.6498.64-
28 Dec 202398.8898.8898.8898.8898.88-
27 Dec 202399.0099.0099.0099.0099.00-
22 Dec 202397.7697.7697.7697.7697.76-
21 Dec 202398.3498.3498.3498.3498.34-
20 Dec 202399.0699.0699.0699.0699.06-
19 Dec 202399.2699.2699.2699.2699.26-
18 Dec 202398.2098.8698.2098.8698.865
15 Dec 2023101.15101.1596.9699.6699.6637
14 Dec 2023106.70106.70106.70106.70106.70-
13 Dec 2023105.10105.10105.10105.10105.10-
12 Dec 2023105.75105.75105.35105.35105.3529
11 Dec 2023105.15105.15105.15105.15105.15-
08 Dec 2023104.70104.70104.70104.70104.70-
07 Dec 2023105.65105.65105.65105.65105.65-
06 Dec 2023105.00105.00105.00105.00105.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...