Mail

SY1.DE - Symrise AG

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	101.65	101.75	100.05	101.05	101.05	257,725
01 Jun 2023	-	-	-	-	-	-
31 May 2023	100.70	101.45	99.72	99.98	99.98	955,203
30 May 2023	103.30	103.90	101.05	101.30	101.30	254,256
29 May 2023	104.00	104.00	102.80	103.00	103.00	120,344
26 May 2023	103.00	103.85	102.40	103.50	103.50	313,452
25 May 2023	103.85	104.35	102.75	102.75	102.75	295,039
24 May 2023	104.30	104.30	102.75	103.50	103.50	289,425
23 May 2023	-	-	-	-	-	-
22 May 2023	106.50	106.65	105.50	105.65	105.65	219,492
19 May 2023	105.35	106.50	105.20	105.95	105.95	309,956
18 May 2023	104.90	105.90	104.25	104.75	104.75	238,886
17 May 2023	107.50	107.75	104.45	104.50	104.50	439,619
16 May 2023	108.55	108.85	107.35	107.65	107.65	285,487
15 May 2023	109.30	109.55	108.20	108.35	108.35	266,826
12 May 2023	109.05	109.25	108.15	108.70	108.70	187,906
11 May 2023	107.80	109.00	107.45	108.85	108.85	239,404
11 May 2023	1.05 Dividend
10 May 2023	108.30	108.55	107.20	108.25	107.20	231,989
09 May 2023	109.45	109.70	108.30	108.45	107.40	264,739
08 May 2023	109.90	110.20	109.45	109.65	108.59	245,814
05 May 2023	109.95	110.35	109.40	109.90	108.83	343,843
04 May 2023	108.50	109.35	107.75	109.35	108.29	336,772
03 May 2023	109.55	110.05	108.65	108.85	107.79	302,629
02 May 2023	109.25	110.05	108.05	108.80	107.74	338,839
28 Apr 2023	108.30	110.25	108.20	109.45	108.39	432,291
27 Apr 2023	108.65	108.65	107.45	107.70	106.66	299,687
26 Apr 2023	107.55	109.00	107.10	108.20	107.15	469,523
25 Apr 2023	107.45	108.30	107.10	107.90	106.85	357,772
24 Apr 2023	108.00	108.50	107.70	107.95	106.90	226,986
21 Apr 2023	107.00	108.15	107.00	107.90	106.85	367,836
20 Apr 2023	106.20	107.40	106.05	107.10	106.06	293,647
19 Apr 2023	106.15	106.45	105.40	106.10	105.07	468,889
18 Apr 2023	105.15	106.55	105.00	105.95	104.92	257,242
17 Apr 2023	104.60	105.75	104.55	104.95	103.93	230,503
14 Apr 2023	104.60	105.75	104.15	104.85	103.83	430,402
13 Apr 2023	103.25	105.50	103.15	104.00	102.99	440,533
12 Apr 2023	102.00	105.00	101.75	103.05	102.05	303,102
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	100.50	102.90	100.40	102.85	101.85	512,708
05 Apr 2023	98.60	99.08	97.94	98.92	97.96	357,248
04 Apr 2023	98.76	99.42	97.46	98.46	97.50	337,481
03 Apr 2023	99.78	100.05	98.34	99.12	98.16	311,817
31 Mar 2023	98.32	100.70	98.10	100.20	99.23	340,850
30 Mar 2023	99.70	100.05	98.02	98.56	97.60	276,131
29 Mar 2023	99.08	99.80	98.82	99.38	98.42	275,802
28 Mar 2023	99.20	99.20	98.40	98.62	97.66	321,883
27 Mar 2023	98.84	99.10	97.92	98.82	97.86	265,280
24 Mar 2023	98.08	99.14	97.62	98.10	97.15	494,969
23 Mar 2023	96.82	98.62	96.42	98.40	97.45	459,623
22 Mar 2023	95.58	97.40	94.86	97.16	96.22	292,556
21 Mar 2023	97.94	98.26	95.50	95.80	94.87	316,042
20 Mar 2023	96.42	98.82	96.38	97.60	96.65	403,139
17 Mar 2023	99.78	100.70	96.24	96.52	95.58	1,127,636
16 Mar 2023	94.12	96.98	93.28	96.88	95.94	520,143
15 Mar 2023	94.00	94.02	92.48	93.34	92.43	460,975
14 Mar 2023	94.02	95.32	93.48	94.14	93.23	357,136
13 Mar 2023	93.68	94.04	92.34	93.54	92.63	464,519
10 Mar 2023	93.82	95.66	93.36	93.60	92.69	281,975
09 Mar 2023	95.84	96.22	94.00	95.18	94.26	433,643
08 Mar 2023	92.60	97.00	91.52	96.14	95.21	1,051,575
07 Mar 2023	95.32	97.10	95.24	95.60	94.67	387,887
06 Mar 2023	97.30	97.32	95.66	95.66	94.73	343,852
03 Mar 2023	97.12	97.46	96.66	97.30	96.36	318,936
02 Mar 2023	95.52	97.02	94.92	96.78	95.84	294,513
01 Mar 2023	97.06	97.10	95.40	95.84	94.91	304,603
28 Feb 2023	97.54	97.82	96.28	96.80	95.86	460,212
27 Feb 2023	97.00	98.48	97.00	98.02	97.07	301,082
24 Feb 2023	97.64	97.92	96.22	96.22	95.29	607,698
23 Feb 2023	98.64	99.18	97.30	97.30	96.36	286,302
22 Feb 2023	96.04	98.54	95.54	97.98	97.03	311,396
21 Feb 2023	96.82	97.24	96.08	96.46	95.52	229,453
20 Feb 2023	96.66	97.24	96.28	97.08	96.14	179,718
17 Feb 2023	96.32	96.68	95.06	96.06	95.13	414,431
16 Feb 2023	96.00	98.50	96.00	97.08	96.14	374,803
15 Feb 2023	95.38	96.28	95.12	95.90	94.97	248,424
14 Feb 2023	96.04	97.24	95.42	95.42	94.49	220,617
13 Feb 2023	95.10	96.52	94.78	96.00	95.07	211,994
10 Feb 2023	96.96	97.12	94.16	94.76	93.84	521,905
09 Feb 2023	99.26	99.86	97.04	97.04	96.10	416,902
08 Feb 2023	99.40	100.60	99.04	99.48	98.52	249,341
07 Feb 2023	100.30	100.50	98.68	99.04	98.08	212,576
06 Feb 2023	99.78	100.95	99.64	100.35	99.38	298,336
03 Feb 2023	99.94	100.35	98.88	100.25	99.28	342,522
02 Feb 2023	97.50	100.40	97.38	100.15	99.18	464,891
01 Feb 2023	97.80	97.96	97.02	97.12	96.18	330,861
31 Jan 2023	97.80	98.22	97.04	97.48	96.53	334,029
30 Jan 2023	97.10	98.36	96.84	98.04	97.09	298,131
27 Jan 2023	98.14	98.14	98.14	98.14	97.19	-
26 Jan 2023	98.90	100.60	98.14	98.14	97.19	431,797
25 Jan 2023	98.00	98.64	96.72	98.12	97.17	545,992
24 Jan 2023	99.00	100.05	97.50	98.36	97.41	566,133
23 Jan 2023	97.64	100.60	96.02	99.04	98.08	1,416,050
20 Jan 2023	105.60	105.70	104.25	105.00	103.98	272,377
19 Jan 2023	106.30	106.95	104.60	104.60	103.59	302,061
18 Jan 2023	105.85	108.00	105.85	106.85	105.81	243,450
17 Jan 2023	104.65	106.50	103.60	105.80	104.77	268,787
16 Jan 2023	104.10	105.35	104.00	104.80	103.78	160,120
13 Jan 2023	103.00	104.45	102.50	103.90	102.89	388,554
12 Jan 2023	106.55	106.55	102.50	102.80	101.80	519,277
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...