UK markets open in 4 hours 52 minutes

Symrise AG (SY1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
114.05+0.25 (+0.22%)
At close: 05:35PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024113.85114.60113.45114.05114.05297,432
19 Jun 2024115.20115.20112.55113.80113.80271,991
18 Jun 2024115.00115.45113.40115.40115.40359,421
17 Jun 2024112.35114.50112.25113.70113.70412,797
14 Jun 2024111.85113.65111.35112.40112.40411,456
13 Jun 2024112.85112.95110.50111.35111.35285,367
12 Jun 2024111.00113.15110.95112.90112.90438,185
11 Jun 2024110.00111.10110.00111.10111.10214,585
10 Jun 2024110.30111.25109.60110.10110.10192,308
07 Jun 2024110.00110.15108.85110.15110.15252,614
06 Jun 2024110.50111.90109.55109.70109.70216,474
05 Jun 2024110.80112.40109.95110.35110.35426,577
04 Jun 2024109.20110.70108.40110.70110.70376,237
03 Jun 2024109.90109.90107.40108.95108.95233,899
31 May 2024109.65110.00108.65109.35109.35745,987
30 May 2024107.85109.60107.45109.30109.30297,595
29 May 2024106.75108.30106.55107.50107.50329,827
28 May 2024109.80110.00106.95107.15107.15409,058
27 May 2024104.95106.10104.90106.10106.10134,560
24 May 2024105.30105.75104.65105.10105.10268,108
23 May 2024105.55105.95104.30105.50105.50421,971
22 May 2024103.95105.90103.60105.60105.60429,243
21 May 2024102.70103.80102.50103.80103.80258,146
20 May 2024102.55103.45102.20103.05103.05124,833
17 May 2024101.00102.40100.85102.40102.40416,150
16 May 2024101.30101.50100.55100.55100.55216,630
16 May 20241.1 Dividend
15 May 2024102.15103.00101.15102.20101.10446,675
14 May 2024101.95102.55101.30102.15101.05252,730
13 May 2024102.00102.80101.85102.25101.15234,392
10 May 2024102.30102.90101.30101.95100.85510,252
09 May 2024103.50104.35103.20103.45102.34148,171
08 May 2024103.60104.10103.40104.00102.88242,243
07 May 2024102.05103.65101.90103.10101.99232,566
06 May 2024100.55101.65100.55101.15100.06106,564
03 May 2024100.85102.10100.30100.7599.67158,597
02 May 2024100.35101.1599.16100.4599.37277,800
30 Apr 2024100.40101.40100.05100.7099.62285,734
29 Apr 2024100.55101.60100.00100.0098.92288,495
26 Apr 202499.98100.4598.9099.8698.79515,122
25 Apr 202498.48102.0097.8099.9298.84897,510
24 Apr 2024103.85104.55103.20104.10102.98445,442
23 Apr 2024105.20105.30103.75104.55103.42359,439
22 Apr 2024105.75106.05105.15105.20104.07158,271
19 Apr 2024102.85105.75102.85105.40104.27421,584
18 Apr 2024103.00103.85102.60103.60102.48294,012
17 Apr 2024102.65103.30102.30102.70101.59268,363
16 Apr 2024102.55104.00101.80103.10101.99262,801
15 Apr 2024104.80105.05103.40104.00102.88392,190
12 Apr 2024107.25107.45104.65104.65103.52361,270
11 Apr 2024109.80110.75106.05106.45105.30378,599
10 Apr 2024107.20108.40106.80107.60106.44246,741
09 Apr 2024107.30107.60105.95106.90105.75290,134
08 Apr 2024107.65107.90106.80107.00105.85222,922
05 Apr 2024107.40108.05107.25107.55106.39290,373
04 Apr 2024110.55110.90107.45108.80107.63320,304
03 Apr 2024109.95111.55109.90110.60109.41334,115
02 Apr 2024111.05111.40109.80109.80108.62284,269
28 Mar 2024110.45111.60109.90110.95109.76236,520
27 Mar 2024110.65110.85108.95109.65108.47368,911
26 Mar 2024110.40111.20110.10110.20109.01338,394
25 Mar 2024111.80112.90111.45112.05110.84355,205
22 Mar 2024110.50110.85109.75110.70109.51242,010
21 Mar 2024110.00110.50109.40110.20109.01271,653
20 Mar 2024108.75110.40108.40110.00108.82276,279
19 Mar 2024108.55108.95107.45108.60107.43212,005
18 Mar 2024107.65109.55107.65108.85107.68399,507
15 Mar 2024107.10107.95106.90107.85106.69750,321
14 Mar 2024106.40107.10105.85106.95105.80305,140
13 Mar 2024105.90106.45105.30106.25105.11395,847
12 Mar 2024107.00107.40105.30106.45105.30557,052
11 Mar 2024107.40107.95106.45107.30106.15366,949
08 Mar 2024105.90107.85105.70107.85106.69453,982
07 Mar 2024103.70106.10102.30105.50104.36787,583
06 Mar 202498.92104.1098.56102.90101.791,607,173
05 Mar 202496.1297.0895.9896.5495.50393,213
04 Mar 202495.9896.7895.6496.0495.01294,466
01 Mar 202494.6496.1494.4696.1495.11317,398
29 Feb 202494.9495.8291.8494.5693.54983,622
28 Feb 202496.3296.3294.3294.7093.68283,181
27 Feb 202497.6697.7696.2896.3295.28171,333
26 Feb 202497.0298.4496.5297.9096.85221,379
23 Feb 202497.3498.2096.8497.0896.04332,083
22 Feb 202497.5898.0096.3697.1096.05289,003
21 Feb 202496.5898.1296.5497.0295.98295,221
20 Feb 202498.4299.2098.1898.4297.36280,672
19 Feb 202497.6698.5096.8898.3297.26109,827
16 Feb 202498.4498.9097.6697.9696.91185,667
15 Feb 202497.8899.1497.8897.9896.93203,402
14 Feb 202496.7697.6096.4497.3496.29160,766
13 Feb 202496.1297.0695.6096.8295.78220,161
12 Feb 202495.6296.3295.5296.1895.14120,369
09 Feb 202496.5296.9495.2695.4294.39230,019
08 Feb 202497.4098.4096.7096.7095.66280,409
07 Feb 202497.4497.9096.9097.3296.27230,937
06 Feb 202496.7497.3695.7497.1496.09161,205
05 Feb 202494.8096.8494.3096.7495.70260,982
02 Feb 202497.4098.0495.0495.2294.20283,048
01 Feb 202495.7296.7495.2296.7495.70243,405
31 Jan 202495.8096.4295.6295.9494.91249,443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...