UK markets closed

Symrise AG (SY1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
97.50-0.64 (-0.65%)
At close: 05:35PM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202398.1498.1498.1498.1498.14-
26 Jan 202398.90100.6098.1498.1498.14431,797
25 Jan 202398.0098.6496.7298.1298.12545,992
24 Jan 202399.00100.0597.5098.3698.36566,133
23 Jan 202397.64100.6096.0299.0499.041,416,050
20 Jan 2023105.60105.70104.25105.00105.00272,377
19 Jan 2023106.30106.95104.60104.60104.60302,061
18 Jan 2023105.85108.00105.85106.85106.85243,450
17 Jan 2023104.65106.50103.60105.80105.80268,787
16 Jan 2023104.10105.35104.00104.80104.80160,120
13 Jan 2023103.00104.45102.50103.90103.90388,554
12 Jan 2023106.55106.55102.50102.80102.80519,277
11 Jan 2023106.00108.00105.60105.90105.90486,035
10 Jan 2023105.70106.65105.20105.75105.75270,879
09 Jan 2023105.00106.70104.10106.15106.15228,166
06 Jan 2023104.15104.90102.80104.65104.65206,469
05 Jan 2023104.55104.70102.80103.85103.85234,322
04 Jan 2023103.45105.10103.20105.05105.05228,594
03 Jan 2023101.75103.40101.10102.55102.55257,216
02 Jan 2023102.05102.30100.90101.95101.95102,884
30 Dec 2022103.25103.25101.45101.65101.65143,880
29 Dec 2022102.40103.20101.70103.20103.20106,051
28 Dec 2022102.90103.60102.60102.75102.75171,116
27 Dec 2022103.65103.65102.35103.10103.10117,327
23 Dec 2022102.50103.20101.85102.50102.50152,203
22 Dec 2022103.70104.85101.60102.15102.15189,542
21 Dec 2022103.55104.65102.90104.05104.05236,632
20 Dec 2022103.70104.20102.90103.55103.55253,484
19 Dec 2022104.85105.10104.05104.65104.65292,316
16 Dec 2022104.80105.15102.55104.40104.40779,464
15 Dec 2022105.85105.95104.40105.05105.05324,570
14 Dec 2022107.10107.30105.05107.10107.10300,404
13 Dec 2022106.15109.50105.80107.65107.65341,446
12 Dec 2022105.65109.75105.65106.20106.20329,416
09 Dec 2022105.20106.50104.55105.10105.10242,672
08 Dec 2022105.85106.00103.80104.55104.55287,865
07 Dec 2022105.15106.55105.15105.55105.55334,445
06 Dec 2022105.90107.85105.20105.40105.40246,354
05 Dec 2022108.30108.40105.60106.55106.55358,593
02 Dec 2022110.20111.00107.30108.70108.70521,209
01 Dec 2022110.55112.55109.95110.30110.30428,857
30 Nov 2022108.45109.05107.60108.95108.95517,961
29 Nov 2022110.15110.45107.25107.65107.65236,107
28 Nov 2022108.75110.60108.35110.10110.10264,597
25 Nov 2022111.20111.70110.20110.90110.90167,568
24 Nov 2022109.90111.50109.40111.50111.50162,670
23 Nov 2022108.60110.25106.75109.90109.90247,341
22 Nov 2022109.30109.30106.20108.30108.30346,146
21 Nov 2022111.05111.05107.25109.45109.45314,923
18 Nov 2022111.05112.05109.30111.70111.70373,135
17 Nov 2022109.10110.75108.35110.65110.65281,198
16 Nov 2022110.25110.85108.40108.40108.40352,078
15 Nov 2022111.30112.00109.70110.15110.15439,734
14 Nov 2022110.95112.00109.75110.60110.60254,810
11 Nov 2022110.50111.85108.45110.65110.65399,567
10 Nov 2022103.10110.50102.05109.60109.60599,012
09 Nov 2022101.75103.60100.95103.45103.45204,325
08 Nov 202298.26102.6097.00101.85101.85273,880
07 Nov 2022100.55100.9097.4098.3498.34273,201
04 Nov 202298.50102.0098.08100.90100.90293,221
03 Nov 2022101.40101.7597.8498.0098.00374,955
02 Nov 2022102.55103.25101.70102.35102.35237,395
01 Nov 2022103.90105.15101.45102.30102.30231,546
31 Oct 2022104.70105.10103.30103.35103.35319,268
28 Oct 2022103.70104.85102.80104.35104.35259,414
27 Oct 2022105.60106.05103.70104.20104.20356,340
26 Oct 2022105.00106.40103.05106.25106.25455,743
25 Oct 2022100.10103.2599.24103.25103.25293,454
24 Oct 202299.40100.7598.8699.9099.90243,679
21 Oct 202299.4099.4496.0298.4098.40300,497
20 Oct 202297.8299.9697.3899.9499.94247,393
19 Oct 202298.5899.2897.1698.6498.64231,449
18 Oct 202298.5499.8497.4698.1898.18286,307
17 Oct 202295.8099.1694.8897.7097.70252,098
14 Oct 202295.8497.4694.4895.8095.80434,531
13 Oct 202297.0097.0091.9494.2494.24436,631
12 Oct 202296.9499.5296.5497.2497.24255,357
11 Oct 202298.0298.0694.2496.5896.58603,262
10 Oct 202299.48100.7098.1099.7099.70243,244
07 Oct 2022101.65102.1099.86100.00100.00211,195
06 Oct 2022103.30104.65101.70101.85101.85278,996
05 Oct 2022100.80103.80100.80102.85102.85303,652
04 Oct 2022100.25102.8599.92102.60102.60366,901
03 Oct 2022100.80100.8598.0299.8099.80237,085
30 Sept 202298.98101.1598.60100.45100.45345,589
29 Sept 2022100.10100.1096.7097.5697.56405,721
28 Sept 202299.04100.3097.98100.10100.10301,828
27 Sept 2022101.65102.3599.78100.05100.05276,879
26 Sept 202296.86101.7596.66100.90100.90395,326
23 Sept 202299.34102.7599.18101.25101.25572,621
22 Sept 2022100.00103.5598.7499.0099.00303,822
21 Sept 202299.20102.5098.54102.40102.40351,967
20 Sept 202299.70100.3597.76100.00100.00272,237
19 Sept 202298.7899.8897.5099.2899.28226,237
16 Sept 202299.1299.6498.1098.8298.82573,615
15 Sept 2022101.10102.3099.1099.7499.74230,990
14 Sept 2022103.55104.30100.75101.40101.40367,723
13 Sept 2022107.20108.65103.50103.50103.50498,535
12 Sept 2022105.50106.50104.55106.50106.50207,523
09 Sept 2022103.65105.90103.65105.05105.05240,664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...