SY1.DE - Symrise AG

XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023101.65101.75100.05101.05101.05257,725
01 Jun 2023------
31 May 2023100.70101.4599.7299.9899.98955,203
30 May 2023103.30103.90101.05101.30101.30254,256
29 May 2023104.00104.00102.80103.00103.00120,344
26 May 2023103.00103.85102.40103.50103.50313,452
25 May 2023103.85104.35102.75102.75102.75295,039
24 May 2023104.30104.30102.75103.50103.50289,425
23 May 2023------
22 May 2023106.50106.65105.50105.65105.65219,492
19 May 2023105.35106.50105.20105.95105.95309,956
18 May 2023104.90105.90104.25104.75104.75238,886
17 May 2023107.50107.75104.45104.50104.50439,619
16 May 2023108.55108.85107.35107.65107.65285,487
15 May 2023109.30109.55108.20108.35108.35266,826
12 May 2023109.05109.25108.15108.70108.70187,906
11 May 2023107.80109.00107.45108.85108.85239,404
11 May 20231.05 Dividend
10 May 2023108.30108.55107.20108.25107.20231,989
09 May 2023109.45109.70108.30108.45107.40264,739
08 May 2023109.90110.20109.45109.65108.59245,814
05 May 2023109.95110.35109.40109.90108.83343,843
04 May 2023108.50109.35107.75109.35108.29336,772
03 May 2023109.55110.05108.65108.85107.79302,629
02 May 2023109.25110.05108.05108.80107.74338,839
28 Apr 2023108.30110.25108.20109.45108.39432,291
27 Apr 2023108.65108.65107.45107.70106.66299,687
26 Apr 2023107.55109.00107.10108.20107.15469,523
25 Apr 2023107.45108.30107.10107.90106.85357,772
24 Apr 2023108.00108.50107.70107.95106.90226,986
21 Apr 2023107.00108.15107.00107.90106.85367,836
20 Apr 2023106.20107.40106.05107.10106.06293,647
19 Apr 2023106.15106.45105.40106.10105.07468,889
18 Apr 2023105.15106.55105.00105.95104.92257,242
17 Apr 2023104.60105.75104.55104.95103.93230,503
14 Apr 2023104.60105.75104.15104.85103.83430,402
13 Apr 2023103.25105.50103.15104.00102.99440,533
12 Apr 2023102.00105.00101.75103.05102.05303,102
11 Apr 2023------
06 Apr 2023100.50102.90100.40102.85101.85512,708
05 Apr 202398.6099.0897.9498.9297.96357,248
04 Apr 202398.7699.4297.4698.4697.50337,481
03 Apr 202399.78100.0598.3499.1298.16311,817
31 Mar 202398.32100.7098.10100.2099.23340,850
30 Mar 202399.70100.0598.0298.5697.60276,131
29 Mar 202399.0899.8098.8299.3898.42275,802
28 Mar 202399.2099.2098.4098.6297.66321,883
27 Mar 202398.8499.1097.9298.8297.86265,280
24 Mar 202398.0899.1497.6298.1097.15494,969
23 Mar 202396.8298.6296.4298.4097.45459,623
22 Mar 202395.5897.4094.8697.1696.22292,556
21 Mar 202397.9498.2695.5095.8094.87316,042
20 Mar 202396.4298.8296.3897.6096.65403,139
17 Mar 202399.78100.7096.2496.5295.581,127,636
16 Mar 202394.1296.9893.2896.8895.94520,143
15 Mar 202394.0094.0292.4893.3492.43460,975
14 Mar 202394.0295.3293.4894.1493.23357,136
13 Mar 202393.6894.0492.3493.5492.63464,519
10 Mar 202393.8295.6693.3693.6092.69281,975
09 Mar 202395.8496.2294.0095.1894.26433,643
08 Mar 202392.6097.0091.5296.1495.211,051,575
07 Mar 202395.3297.1095.2495.6094.67387,887
06 Mar 202397.3097.3295.6695.6694.73343,852
03 Mar 202397.1297.4696.6697.3096.36318,936
02 Mar 202395.5297.0294.9296.7895.84294,513
01 Mar 202397.0697.1095.4095.8494.91304,603
28 Feb 202397.5497.8296.2896.8095.86460,212
27 Feb 202397.0098.4897.0098.0297.07301,082
24 Feb 202397.6497.9296.2296.2295.29607,698
23 Feb 202398.6499.1897.3097.3096.36286,302
22 Feb 202396.0498.5495.5497.9897.03311,396
21 Feb 202396.8297.2496.0896.4695.52229,453
20 Feb 202396.6697.2496.2897.0896.14179,718
17 Feb 202396.3296.6895.0696.0695.13414,431
16 Feb 202396.0098.5096.0097.0896.14374,803
15 Feb 202395.3896.2895.1295.9094.97248,424
14 Feb 202396.0497.2495.4295.4294.49220,617
13 Feb 202395.1096.5294.7896.0095.07211,994
10 Feb 202396.9697.1294.1694.7693.84521,905
09 Feb 202399.2699.8697.0497.0496.10416,902
08 Feb 202399.40100.6099.0499.4898.52249,341
07 Feb 2023100.30100.5098.6899.0498.08212,576
06 Feb 202399.78100.9599.64100.3599.38298,336
03 Feb 202399.94100.3598.88100.2599.28342,522
02 Feb 202397.50100.4097.38100.1599.18464,891
01 Feb 202397.8097.9697.0297.1296.18330,861
31 Jan 202397.8098.2297.0497.4896.53334,029
30 Jan 202397.1098.3696.8498.0497.09298,131
27 Jan 202398.1498.1498.1498.1497.19-
26 Jan 202398.90100.6098.1498.1497.19431,797
25 Jan 202398.0098.6496.7298.1297.17545,992
24 Jan 202399.00100.0597.5098.3697.41566,133
23 Jan 202397.64100.6096.0299.0498.081,416,050
20 Jan 2023105.60105.70104.25105.00103.98272,377
19 Jan 2023106.30106.95104.60104.60103.59302,061
18 Jan 2023105.85108.00105.85106.85105.81243,450
17 Jan 2023104.65106.50103.60105.80104.77268,787
16 Jan 2023104.10105.35104.00104.80103.78160,120
13 Jan 2023103.00104.45102.50103.90102.89388,554
12 Jan 2023106.55106.55102.50102.80101.80519,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...