The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	98.14	98.14	98.14	98.14	98.14	-
26 Jan 2023	98.90	100.60	98.14	98.14	98.14	431,797
25 Jan 2023	98.00	98.64	96.72	98.12	98.12	545,992
24 Jan 2023	99.00	100.05	97.50	98.36	98.36	566,133
23 Jan 2023	97.64	100.60	96.02	99.04	99.04	1,416,050
20 Jan 2023	105.60	105.70	104.25	105.00	105.00	272,377
19 Jan 2023	106.30	106.95	104.60	104.60	104.60	302,061
18 Jan 2023	105.85	108.00	105.85	106.85	106.85	243,450
17 Jan 2023	104.65	106.50	103.60	105.80	105.80	268,787
16 Jan 2023	104.10	105.35	104.00	104.80	104.80	160,120
13 Jan 2023	103.00	104.45	102.50	103.90	103.90	388,554
12 Jan 2023	106.55	106.55	102.50	102.80	102.80	519,277
11 Jan 2023	106.00	108.00	105.60	105.90	105.90	486,035
10 Jan 2023	105.70	106.65	105.20	105.75	105.75	270,879
09 Jan 2023	105.00	106.70	104.10	106.15	106.15	228,166
06 Jan 2023	104.15	104.90	102.80	104.65	104.65	206,469
05 Jan 2023	104.55	104.70	102.80	103.85	103.85	234,322
04 Jan 2023	103.45	105.10	103.20	105.05	105.05	228,594
03 Jan 2023	101.75	103.40	101.10	102.55	102.55	257,216
02 Jan 2023	102.05	102.30	100.90	101.95	101.95	102,884
30 Dec 2022	103.25	103.25	101.45	101.65	101.65	143,880
29 Dec 2022	102.40	103.20	101.70	103.20	103.20	106,051
28 Dec 2022	102.90	103.60	102.60	102.75	102.75	171,116
27 Dec 2022	103.65	103.65	102.35	103.10	103.10	117,327
23 Dec 2022	102.50	103.20	101.85	102.50	102.50	152,203
22 Dec 2022	103.70	104.85	101.60	102.15	102.15	189,542
21 Dec 2022	103.55	104.65	102.90	104.05	104.05	236,632
20 Dec 2022	103.70	104.20	102.90	103.55	103.55	253,484
19 Dec 2022	104.85	105.10	104.05	104.65	104.65	292,316
16 Dec 2022	104.80	105.15	102.55	104.40	104.40	779,464
15 Dec 2022	105.85	105.95	104.40	105.05	105.05	324,570
14 Dec 2022	107.10	107.30	105.05	107.10	107.10	300,404
13 Dec 2022	106.15	109.50	105.80	107.65	107.65	341,446
12 Dec 2022	105.65	109.75	105.65	106.20	106.20	329,416
09 Dec 2022	105.20	106.50	104.55	105.10	105.10	242,672
08 Dec 2022	105.85	106.00	103.80	104.55	104.55	287,865
07 Dec 2022	105.15	106.55	105.15	105.55	105.55	334,445
06 Dec 2022	105.90	107.85	105.20	105.40	105.40	246,354
05 Dec 2022	108.30	108.40	105.60	106.55	106.55	358,593
02 Dec 2022	110.20	111.00	107.30	108.70	108.70	521,209
01 Dec 2022	110.55	112.55	109.95	110.30	110.30	428,857
30 Nov 2022	108.45	109.05	107.60	108.95	108.95	517,961
29 Nov 2022	110.15	110.45	107.25	107.65	107.65	236,107
28 Nov 2022	108.75	110.60	108.35	110.10	110.10	264,597
25 Nov 2022	111.20	111.70	110.20	110.90	110.90	167,568
24 Nov 2022	109.90	111.50	109.40	111.50	111.50	162,670
23 Nov 2022	108.60	110.25	106.75	109.90	109.90	247,341
22 Nov 2022	109.30	109.30	106.20	108.30	108.30	346,146
21 Nov 2022	111.05	111.05	107.25	109.45	109.45	314,923
18 Nov 2022	111.05	112.05	109.30	111.70	111.70	373,135
17 Nov 2022	109.10	110.75	108.35	110.65	110.65	281,198
16 Nov 2022	110.25	110.85	108.40	108.40	108.40	352,078
15 Nov 2022	111.30	112.00	109.70	110.15	110.15	439,734
14 Nov 2022	110.95	112.00	109.75	110.60	110.60	254,810
11 Nov 2022	110.50	111.85	108.45	110.65	110.65	399,567
10 Nov 2022	103.10	110.50	102.05	109.60	109.60	599,012
09 Nov 2022	101.75	103.60	100.95	103.45	103.45	204,325
08 Nov 2022	98.26	102.60	97.00	101.85	101.85	273,880
07 Nov 2022	100.55	100.90	97.40	98.34	98.34	273,201
04 Nov 2022	98.50	102.00	98.08	100.90	100.90	293,221
03 Nov 2022	101.40	101.75	97.84	98.00	98.00	374,955
02 Nov 2022	102.55	103.25	101.70	102.35	102.35	237,395
01 Nov 2022	103.90	105.15	101.45	102.30	102.30	231,546
31 Oct 2022	104.70	105.10	103.30	103.35	103.35	319,268
28 Oct 2022	103.70	104.85	102.80	104.35	104.35	259,414
27 Oct 2022	105.60	106.05	103.70	104.20	104.20	356,340
26 Oct 2022	105.00	106.40	103.05	106.25	106.25	455,743
25 Oct 2022	100.10	103.25	99.24	103.25	103.25	293,454
24 Oct 2022	99.40	100.75	98.86	99.90	99.90	243,679
21 Oct 2022	99.40	99.44	96.02	98.40	98.40	300,497
20 Oct 2022	97.82	99.96	97.38	99.94	99.94	247,393
19 Oct 2022	98.58	99.28	97.16	98.64	98.64	231,449
18 Oct 2022	98.54	99.84	97.46	98.18	98.18	286,307
17 Oct 2022	95.80	99.16	94.88	97.70	97.70	252,098
14 Oct 2022	95.84	97.46	94.48	95.80	95.80	434,531
13 Oct 2022	97.00	97.00	91.94	94.24	94.24	436,631
12 Oct 2022	96.94	99.52	96.54	97.24	97.24	255,357
11 Oct 2022	98.02	98.06	94.24	96.58	96.58	603,262
10 Oct 2022	99.48	100.70	98.10	99.70	99.70	243,244
07 Oct 2022	101.65	102.10	99.86	100.00	100.00	211,195
06 Oct 2022	103.30	104.65	101.70	101.85	101.85	278,996
05 Oct 2022	100.80	103.80	100.80	102.85	102.85	303,652
04 Oct 2022	100.25	102.85	99.92	102.60	102.60	366,901
03 Oct 2022	100.80	100.85	98.02	99.80	99.80	237,085
30 Sept 2022	98.98	101.15	98.60	100.45	100.45	345,589
29 Sept 2022	100.10	100.10	96.70	97.56	97.56	405,721
28 Sept 2022	99.04	100.30	97.98	100.10	100.10	301,828
27 Sept 2022	101.65	102.35	99.78	100.05	100.05	276,879
26 Sept 2022	96.86	101.75	96.66	100.90	100.90	395,326
23 Sept 2022	99.34	102.75	99.18	101.25	101.25	572,621
22 Sept 2022	100.00	103.55	98.74	99.00	99.00	303,822
21 Sept 2022	99.20	102.50	98.54	102.40	102.40	351,967
20 Sept 2022	99.70	100.35	97.76	100.00	100.00	272,237
19 Sept 2022	98.78	99.88	97.50	99.28	99.28	226,237
16 Sept 2022	99.12	99.64	98.10	98.82	98.82	573,615
15 Sept 2022	101.10	102.30	99.10	99.74	99.74	230,990
14 Sept 2022	103.55	104.30	100.75	101.40	101.40	367,723
13 Sept 2022	107.20	108.65	103.50	103.50	103.50	498,535
12 Sept 2022	105.50	106.50	104.55	106.50	106.50	207,523
09 Sept 2022	103.65	105.90	103.65	105.05	105.05	240,664
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,534.29-43.63(-0.23%)

The Crypto Mile

Symrise AG (SY1.DE)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,534.29
-43.63(-0.23%)