UK markets open in 2 hours 34 minutes

Symrise AG (SY1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
102.00+2.00 (+2.00%)
At close: 08:02AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024102.00102.00102.00102.00102.00-
17 May 2024100.00100.00100.00100.00100.00-
16 May 2024100.95100.95100.95100.95100.95-
16 May 20241.1 Dividend
15 May 2024102.00102.00102.00102.00100.90-
14 May 2024101.95101.95101.95101.95100.85-
13 May 2024101.85101.85101.85101.85100.75-
10 May 2024100.90101.55100.90101.55100.45100
09 May 2024103.70103.70103.70103.70102.58-
08 May 2024102.80102.80102.80102.80101.69-
07 May 2024101.25101.25101.25101.25100.16-
06 May 2024100.45100.45100.45100.4599.37-
03 May 2024100.25100.25100.25100.2599.17-
02 May 2024100.15100.15100.15100.1599.07-
30 Apr 202499.7499.7499.7499.7498.66-
29 Apr 2024100.30100.30100.30100.3099.2215
26 Apr 2024100.40100.40100.40100.4099.32-
25 Apr 2024103.60103.60101.70101.70100.60100
24 Apr 2024104.55104.55104.55104.55103.42-
23 Apr 2024105.10105.10105.10105.10103.97-
22 Apr 2024105.45105.45105.45105.45104.31-
19 Apr 2024102.75102.75102.75102.75101.64-
18 Apr 2024102.60102.60102.60102.60101.49-
17 Apr 2024102.90102.90102.90102.90101.79-
16 Apr 2024103.20103.20103.20103.20102.09-
15 Apr 2024104.85104.85104.85104.85103.72-
12 Apr 2024106.60106.60106.60106.60105.45-
11 Apr 2024108.40108.40108.40108.40107.23-
10 Apr 2024106.80106.80106.80106.80105.65-
09 Apr 2024106.15106.15106.15106.15105.01-
08 Apr 2024107.10107.10107.10107.10105.94-
05 Apr 2024107.65107.65107.65107.65106.49-
04 Apr 2024110.45110.45108.20108.20107.0345
03 Apr 2024109.50109.50109.50109.50108.32-
02 Apr 2024110.55110.55109.60109.60108.423
28 Mar 2024109.45109.45109.45109.45108.27-
27 Mar 2024110.00110.00110.00110.00108.81-
26 Mar 2024111.40111.40111.40111.40110.20-
25 Mar 2024110.50110.50110.50110.50109.31-
22 Mar 2024109.80109.80109.80109.80108.62-
21 Mar 2024110.05110.05110.05110.05108.86-
20 Mar 2024108.35109.85108.35109.85108.6720
19 Mar 2024108.60108.60107.80108.40107.23266
18 Mar 2024107.55107.55107.55107.55106.39-
15 Mar 2024106.75106.75106.75106.75105.60-
14 Mar 2024105.90105.90105.90105.90104.76-
13 Mar 2024106.25106.25106.25106.25105.10-
12 Mar 2024107.15107.15107.15107.15105.99-
11 Mar 2024107.70107.70107.10107.10105.9450
08 Mar 2024105.30105.30105.30105.30104.16-
07 Mar 2024102.70102.70102.70102.70101.59-
06 Mar 202496.7296.7296.7296.7295.68-
05 Mar 202495.7696.8895.7696.8895.8426
04 Mar 202495.6295.6295.6295.6294.5917
01 Mar 202494.5094.5094.5094.5093.48-
29 Feb 202494.5094.5094.5094.5093.48-
28 Feb 202496.0896.0896.0896.0895.04-
27 Feb 202497.5097.5097.5097.5096.45-
26 Feb 202496.8896.8896.8896.8895.84-
23 Feb 202496.8496.8496.8496.8495.80-
22 Feb 202496.9896.9896.9896.9895.93-
21 Feb 202495.7695.7695.7695.7694.73-
20 Feb 202498.0898.0898.0898.0897.02-
19 Feb 202497.5497.5497.5497.5496.49-
16 Feb 202497.9297.9297.9297.9296.86-
15 Feb 202497.1497.1497.1497.1496.09-
14 Feb 202496.6296.6296.6296.6295.58-
13 Feb 202495.8495.8495.8495.8494.81-
12 Feb 202495.2095.2095.2095.2094.17-
09 Feb 202496.3096.3096.3096.3095.26-
08 Feb 202497.1697.1697.1697.1696.11-
07 Feb 202496.9296.9296.9296.9295.87-
06 Feb 202496.5496.5496.5496.5495.50-
05 Feb 202494.9294.9294.9294.9293.90-
02 Feb 202496.7696.7696.7696.7695.72-
01 Feb 202495.1295.1295.1295.1294.09-
31 Jan 202495.6495.6495.6495.6494.61-
30 Jan 202496.4496.4496.4496.4495.40-
29 Jan 202496.6696.6696.6696.6695.62-
26 Jan 202494.8694.8694.8694.8693.84-
25 Jan 202492.4092.4092.4092.4091.40-
24 Jan 202492.4092.4092.4092.4091.40-
23 Jan 202494.2694.2694.2694.2693.24-
22 Jan 202494.7094.7094.7094.7093.68-
19 Jan 202495.2295.2295.2295.2294.19-
18 Jan 202495.8495.8495.8495.8494.81-
17 Jan 202496.6096.6096.6096.6095.56-
16 Jan 202496.8097.1496.8097.1496.0910
15 Jan 202497.1697.1697.1697.1696.11-
12 Jan 202497.1697.1697.1697.1696.11-
11 Jan 202497.7497.7497.7497.7496.69-
10 Jan 202498.9898.9898.9898.9897.91-
09 Jan 202497.6497.6497.6497.6496.59-
08 Jan 202496.9096.9096.9096.9095.86-
05 Jan 202497.0097.0097.0097.0095.95-
04 Jan 202497.8097.8097.8097.8096.75-
03 Jan 202498.0498.0498.0498.0496.98-
02 Jan 202499.6299.6299.6299.6298.55-
29 Dec 202398.6498.6498.6498.6497.58-
28 Dec 202398.8898.8898.8898.8897.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...