UK markets closed

Symrise AG (SY1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
110.95+1.30 (+1.19%)
At close: 05:35PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024110.45111.60109.90110.95110.95236,520
27 Mar 2024110.65110.85108.95109.65109.65368,911
26 Mar 2024110.40111.20110.10110.20110.20338,394
25 Mar 2024111.80112.90111.45112.05112.05355,205
22 Mar 2024110.50110.85109.75110.70110.70242,010
21 Mar 2024110.00110.50109.40110.20110.20271,653
20 Mar 2024108.75110.40108.40110.00110.00276,279
19 Mar 2024108.55108.95107.45108.60108.60212,005
18 Mar 2024107.65109.55107.65108.85108.85399,507
15 Mar 2024107.10107.95106.90107.85107.85750,321
14 Mar 2024106.40107.10105.85106.95106.95305,140
13 Mar 2024105.90106.45105.30106.25106.25395,847
12 Mar 2024107.00107.40105.30106.45106.45557,052
11 Mar 2024107.40107.95106.45107.30107.30366,949
08 Mar 2024105.90107.85105.70107.85107.85453,982
07 Mar 2024103.70106.10102.30105.50105.50787,583
06 Mar 202498.92104.1098.56102.90102.901,607,173
05 Mar 202496.1297.0895.9896.5496.54393,213
04 Mar 202495.9896.7895.6496.0496.04294,466
01 Mar 202494.6496.1494.4696.1496.14317,398
29 Feb 202494.9495.8291.8494.5694.56983,622
28 Feb 202496.3296.3294.3294.7094.70283,181
27 Feb 202497.6697.7696.2896.3296.32171,333
26 Feb 202497.0298.4496.5297.9097.90221,379
23 Feb 202497.3498.2096.8497.0897.08332,083
22 Feb 202497.5898.0096.3697.1097.10289,003
21 Feb 202496.5898.1296.5497.0297.02295,221
20 Feb 202498.4299.2098.1898.4298.42280,672
19 Feb 202497.6698.5096.8898.3298.32109,827
16 Feb 202498.4498.9097.6697.9697.96185,667
15 Feb 202497.8899.1497.8897.9897.98203,402
14 Feb 202496.7697.6096.4497.3497.34160,766
13 Feb 202496.1297.0695.6096.8296.82220,161
12 Feb 202495.6296.3295.5296.1896.18120,369
09 Feb 202496.5296.9495.2695.4295.42230,019
08 Feb 202497.4098.4096.7096.7096.70280,409
07 Feb 202497.4497.9096.9097.3297.32230,937
06 Feb 202496.7497.3695.7497.1497.14161,205
05 Feb 202494.8096.8494.3096.7496.74260,982
02 Feb 202497.4098.0495.0495.2295.22283,048
01 Feb 202495.7296.7495.2296.7496.74243,405
31 Jan 202495.8096.4295.6295.9495.94249,443
30 Jan 202497.0097.1095.8695.8895.88183,145
29 Jan 202496.3096.6095.7896.6096.60208,377
26 Jan 202494.9497.4094.9496.9696.96342,550
25 Jan 202492.8895.4892.8895.2695.26426,165
24 Jan 202492.5493.5292.0092.7092.70461,757
23 Jan 202494.7294.7892.1892.4492.44532,081
22 Jan 202494.6695.0692.6294.4094.40481,723
19 Jan 202495.8496.3894.0094.5094.50418,011
18 Jan 202496.0896.4294.8095.4495.44204,279
17 Jan 202496.0496.6295.3696.0096.00343,903
16 Jan 202496.8097.3696.5497.2297.22220,847
15 Jan 202497.8298.3297.4297.4297.42162,578
12 Jan 202497.3298.2697.1097.5297.52202,236
11 Jan 202497.8498.7697.1897.1897.18215,217
10 Jan 202499.3299.5696.4897.6697.66284,745
09 Jan 202497.9499.6697.9299.3699.36262,303
08 Jan 202496.4297.8496.4097.8497.84167,561
05 Jan 202496.8297.4296.2097.2097.20160,337
04 Jan 202497.8098.6696.8697.5697.56226,508
03 Jan 202497.8899.0497.3098.0298.02219,043
02 Jan 2024100.10100.2097.9298.2298.22202,837
29 Dec 202399.0299.7099.0299.6499.64111,493
28 Dec 202399.0899.3498.3898.8898.88120,365
27 Dec 202398.6899.2098.2299.0099.00118,448
22 Dec 202398.0699.1097.9698.6298.62211,804
21 Dec 202398.9099.1297.8098.1498.14252,410
20 Dec 202399.22100.1598.7099.1499.14282,836
19 Dec 202399.26100.2598.8499.3099.30245,805
18 Dec 202398.0299.6897.7099.4499.44366,634
15 Dec 202399.68100.3595.2698.0298.021,687,792
14 Dec 2023108.00108.15105.75106.10106.10601,660
13 Dec 2023105.85107.55105.80106.30106.30294,063
12 Dec 2023105.90106.50105.20105.50105.50290,348
11 Dec 2023105.20105.90105.05105.55105.55170,462
08 Dec 2023105.25106.20104.80105.35105.35249,469
07 Dec 2023105.60106.35103.85104.90104.90296,777
06 Dec 2023105.40106.45104.25106.00106.00270,413
05 Dec 2023105.15105.30104.15105.00105.00268,274
04 Dec 2023104.30105.30104.00105.05105.05229,300
01 Dec 2023103.80104.45103.20104.45104.45301,589
30 Nov 2023101.30103.45100.45103.20103.201,069,951
29 Nov 2023102.30102.60100.90101.40101.40320,900
28 Nov 2023102.30102.45101.40101.75101.75206,310
27 Nov 2023102.20102.50101.65102.40102.40185,015
24 Nov 2023102.15102.25101.05102.20102.20215,137
23 Nov 2023102.20102.70101.40102.10102.10293,793
22 Nov 202399.62102.5599.60102.10102.10403,105
21 Nov 202397.0099.4297.0099.3699.36304,677
20 Nov 202397.3497.4896.7097.0497.04283,757
17 Nov 202397.8698.7497.0497.0497.04341,050
16 Nov 202398.2298.5897.4097.7097.70263,960
15 Nov 202397.7099.0497.5298.4698.46269,961
14 Nov 202396.8297.6895.8497.5497.54215,446
13 Nov 202396.6496.6695.3296.4496.44294,822
10 Nov 202396.7297.5895.4896.2896.28340,041
09 Nov 202395.7897.8495.7497.1897.18260,744
08 Nov 202393.6696.2293.0895.7095.70331,343
07 Nov 202393.6695.4893.5894.1494.14466,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...