UK markets closed

Symrise AG (SY1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
112.05-0.30 (-0.27%)
At close: 05:37PM CEST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024112.20112.95111.80112.05112.05213,931
18 Jul 2024111.75113.40111.25112.35112.35216,339
17 Jul 2024112.35112.95110.90111.25111.25272,961
16 Jul 2024113.15113.45112.45112.75112.75244,126
15 Jul 2024115.25115.25113.30113.65113.65154,885
12 Jul 2024114.20115.55113.80114.95114.95229,121
11 Jul 2024113.95114.55112.75114.35114.35187,959
10 Jul 2024114.15114.25112.90113.90113.90206,069
09 Jul 2024113.70115.10113.60113.80113.80254,690
08 Jul 2024113.75114.50113.50113.50113.50162,012
05 Jul 2024113.90115.10113.30113.85113.85180,887
04 Jul 2024114.75115.35113.60113.60113.60233,023
03 Jul 2024114.75115.35113.70114.70114.70177,185
02 Jul 2024114.30114.80113.00114.75114.75218,253
01 Jul 2024115.40115.95114.50114.50114.50232,375
28 Jun 2024116.75116.75114.30114.30114.30345,584
27 Jun 2024115.85116.00114.90115.15115.15165,903
26 Jun 2024115.55116.90114.85115.65115.65312,811
25 Jun 2024114.85115.60114.40114.95114.95208,721
24 Jun 2024112.65114.90112.60114.70114.70250,004
21 Jun 2024113.95114.60113.00113.00113.00834,957
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...