UK markets closed

Symrise AG (SY1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
100.45+0.25 (+0.25%)
At close: 07:32PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024100.50100.95100.45100.45100.4550
02 May 2024100.05101.0099.96100.20100.2050
30 Apr 2024100.05100.95100.05100.30100.30-
29 Apr 202499.88100.9099.6699.6699.6695
26 Apr 2024100.60100.6099.2699.6299.62-
25 Apr 2024102.00102.0099.7099.7899.78-
24 Apr 2024104.50104.50103.40103.75103.75-
23 Apr 2024105.25105.25104.20104.20104.20-
22 Apr 2024105.55105.90105.10105.10105.10-
19 Apr 2024102.80105.40102.80104.95104.95-
18 Apr 2024102.55103.35102.55103.35103.35-
17 Apr 2024102.85103.10102.25102.25102.25-
16 Apr 2024102.90103.70102.60102.60102.60-
15 Apr 2024104.60104.75103.20103.20103.20-
12 Apr 2024107.05107.20104.00104.00104.00-
11 Apr 2024108.90108.90106.35106.40106.40-
10 Apr 2024107.00107.95107.00107.90107.9050
09 Apr 2024106.20107.30106.20106.75106.75-
08 Apr 2024106.85107.55106.60106.60106.60-
05 Apr 2024107.45107.65107.30107.30107.30-
04 Apr 2024110.25110.25108.20108.45108.45-
03 Apr 2024109.55110.70109.55110.20110.20-
02 Apr 2024110.05110.65109.40109.40109.40-
28 Mar 2024109.20111.20109.20110.50110.50-
27 Mar 2024109.80110.70109.10109.10109.10-
26 Mar 2024110.30110.75109.65109.65109.65-
25 Mar 2024110.40112.50110.40111.70111.70255
22 Mar 2024109.65110.60109.65110.60110.60-
21 Mar 2024110.25110.25109.80109.80109.8030
20 Mar 2024108.45109.55108.45109.55109.55-
19 Mar 2024108.80109.00108.05108.20108.2012
18 Mar 2024107.45109.45107.45108.45108.45-
15 Mar 2024106.60107.70106.60107.30107.30200
14 Mar 2024105.85106.85105.85106.55106.55-
13 Mar 2024106.30106.30105.50105.90105.90-
12 Mar 2024107.05107.05105.80105.80105.80-
11 Mar 2024107.60107.60106.55107.05107.05-
08 Mar 2024105.00107.05105.00107.05107.05-
07 Mar 2024102.65105.45102.65105.05105.05-
06 Mar 202498.66103.3098.66102.65102.65179
05 Mar 202495.6096.4695.6095.9095.90-
04 Mar 202495.4696.2295.4695.7095.70-
01 Mar 202494.7495.9294.7295.8095.80-
29 Feb 202494.6495.2692.7294.2294.22-
28 Feb 202496.2896.2894.4294.4294.4215
27 Feb 202497.2697.5295.9695.9695.9650
26 Feb 202496.9298.3496.9297.0297.02-
23 Feb 202497.0097.6096.7496.7696.7620
22 Feb 202497.2497.4896.8496.8696.86-
21 Feb 202495.8097.4895.8096.6696.66-
20 Feb 202497.8898.6697.8897.9497.94-
19 Feb 202497.3898.4097.3097.9897.98-
16 Feb 202498.0898.6097.6097.6097.60-
15 Feb 202497.4498.7697.4497.7897.78-
14 Feb 202496.5097.4496.5097.0297.02-
13 Feb 202495.6696.9895.6696.3896.38-
12 Feb 202495.4696.2095.4695.8495.84-
09 Feb 202496.0696.6095.2295.2295.22-
08 Feb 202497.3097.3095.9895.9895.98-
07 Feb 202496.9497.7696.9497.1097.10-
06 Feb 202496.7897.0096.0096.7296.72-
05 Feb 202494.8896.4894.7496.4896.48-
02 Feb 202497.1097.5894.9094.9094.90-
01 Feb 202494.7296.6094.7296.5896.58-
31 Jan 202495.5896.0695.5095.5095.50-
30 Jan 202496.6696.8495.4695.4695.46-
29 Jan 202496.5296.5296.0296.2696.26-
26 Jan 202495.1497.0295.1496.5896.58-
25 Jan 202492.4495.1492.4494.9094.90-
24 Jan 202492.4493.2492.2892.4092.40-
23 Jan 202494.3294.7292.0892.0892.08-
22 Jan 202494.7094.7093.4694.0094.00-
19 Jan 202495.3896.1694.1694.1694.16-
18 Jan 202495.9895.9895.1295.1295.12-
17 Jan 202496.4296.4295.7095.7695.76-
16 Jan 202496.8297.0496.6896.6896.68-
15 Jan 202497.6898.2497.0897.0897.08-
12 Jan 202497.3698.0497.2097.3097.30-
11 Jan 202497.9698.3897.0697.7497.74121
10 Jan 202498.7498.7897.2897.3497.34-
09 Jan 202497.7899.3697.7899.0299.022
08 Jan 202496.8897.4896.7697.4897.48-
05 Jan 202496.8297.1496.6696.8696.8650
04 Jan 202497.9298.4697.1297.1297.1230
03 Jan 202497.9898.4897.7097.7497.74-
02 Jan 202499.5299.7497.8897.8897.88-
29 Dec 202398.7499.6298.7499.6099.60100
28 Dec 202398.9099.2098.6298.6298.62-
27 Dec 202398.7498.7498.6098.6698.66-
22 Dec 202397.8298.9297.8298.3298.32-
21 Dec 202398.3298.7697.8097.9297.92-
20 Dec 202399.0699.5498.8498.8498.84100
19 Dec 202399.28100.0099.0499.0499.04-
18 Dec 202398.0899.2297.9299.1899.18-
15 Dec 2023100.10100.1097.0298.1098.10-
14 Dec 2023106.95107.8099.5699.5699.56160
13 Dec 2023105.05107.25105.05105.80105.80-
12 Dec 2023105.55106.15104.85104.85104.85300
11 Dec 2023105.05105.75105.05105.15105.15-
08 Dec 2023104.55105.65104.55105.00105.0020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...