UK markets close in 3 hours 29 minutes

Symrise AG (SY1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
114.10+0.25 (+0.22%)
As of 01:45PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024115.25115.30113.55114.10114.10285
17 Jun 2024112.35114.45111.85113.85113.85807
14 Jun 2024111.50113.50111.30112.10112.101,830
13 Jun 2024112.85113.05110.55111.30111.30220
12 Jun 2024111.25113.30111.20113.00113.002,084
11 Jun 2024109.85111.10109.85110.95110.951,060
10 Jun 2024109.80111.10109.65109.85109.8550
07 Jun 2024109.55109.95108.85109.80109.80270
06 Jun 2024110.25111.80109.25109.60109.607,510
05 Jun 2024110.70112.40110.15110.30110.30806
04 Jun 2024108.35110.75108.20110.60110.601,316
03 Jun 2024109.95109.95107.40108.35108.35656
31 May 2024109.00110.00108.70109.60109.60654
30 May 2024107.10109.60106.95109.00109.00414
29 May 2024106.75108.30106.25107.35107.3560
28 May 2024106.45109.70106.45106.90106.9010,948
27 May 2024105.30105.95104.80105.65105.6514
24 May 2024104.90105.75104.65104.90104.90298
23 May 2024105.55106.00104.35104.80104.80488
22 May 2024103.35105.85103.35105.30105.30842
21 May 2024102.45103.75102.45103.25103.25542
20 May 2024102.00103.45101.95102.60102.60102
17 May 2024100.15102.25100.15101.90101.90202
16 May 2024100.85101.40100.00100.00100.00318
16 May 20241.1 Dividend
15 May 2024102.20102.60101.35102.00100.90368
14 May 2024101.95102.45101.30102.20101.10100
13 May 2024102.25102.80101.85101.95100.85490
10 May 2024100.90102.65100.65101.75100.65214
09 May 2024103.80104.35103.20103.35102.24116
08 May 2024102.90104.05102.85103.90102.7840
07 May 2024101.35103.60101.35102.90101.79692
06 May 2024100.80101.60100.60101.30100.21140
03 May 2024100.55101.85100.40100.7599.66130
02 May 2024100.55101.1599.28100.4099.32200
30 Apr 202499.76101.3099.76100.3599.27280
29 Apr 202499.84101.6099.78100.0098.9212,095
26 Apr 2024100.50100.7598.9899.7098.62452
25 Apr 2024103.55103.5599.38100.1599.07895
24 Apr 2024104.60104.75103.25103.80102.68440
23 Apr 2024105.20105.45103.95104.40103.27200
22 Apr 2024105.50106.00104.95105.15104.02220
19 Apr 2024102.85105.75102.70105.10103.97394
18 Apr 2024102.60103.75102.55103.50102.38126
17 Apr 2024102.95103.30102.10102.30101.20216
16 Apr 2024103.10103.85102.15102.90101.79370
15 Apr 2024104.65105.20103.30103.30102.19922
12 Apr 2024106.75107.40104.10104.15103.03520
11 Apr 2024108.50110.70106.05106.65105.50605
10 Apr 2024107.00108.40106.85107.40106.24147
09 Apr 2024105.95107.60105.95106.85105.70110
08 Apr 2024106.90107.85106.70106.70105.55100
05 Apr 2024107.65108.00107.10107.40106.24573
04 Apr 2024110.30110.65107.45107.65106.497,530
03 Apr 2024109.80111.50109.65110.30109.112,240
02 Apr 2024109.20111.35109.20109.65108.47126
28 Mar 2024109.25111.45109.20110.70109.51716
27 Mar 2024109.85110.85109.00109.30108.121,147
26 Mar 2024111.20111.20109.70109.75108.57350
25 Mar 2024110.50112.80110.50111.80110.59523
22 Mar 2024109.70110.80109.40110.55109.36207
21 Mar 2024110.10110.45109.45109.75108.57191
20 Mar 2024108.40110.35108.35109.75108.57554
19 Mar 2024108.65108.85107.55108.45107.28370
18 Mar 2024107.60109.55107.50108.75107.581,096
15 Mar 2024106.60108.15106.60107.60106.44563
14 Mar 2024105.95107.05105.05106.65105.50249
13 Mar 2024106.10106.65105.60105.90104.76125
12 Mar 2024107.25107.35105.30106.10104.961,406
11 Mar 2024107.95107.95106.55106.80105.651,961
08 Mar 2024105.15107.85105.00107.25106.09919
07 Mar 2024102.65106.05102.65105.00103.87739
06 Mar 202496.52104.0096.52102.65101.545,812
05 Mar 202495.5697.0695.5696.0695.02916
04 Mar 202495.8296.7695.4495.8094.771,425
01 Mar 202494.7496.0894.6095.9894.94291
29 Feb 202494.5695.7691.7094.5693.541,797
28 Feb 202496.1896.5694.3894.5293.50345
27 Feb 202497.4497.7096.0296.2295.18190
26 Feb 202496.9498.3896.5697.4496.39402
23 Feb 202497.0898.0296.8496.9095.86735
22 Feb 202496.7497.9296.3697.1096.05365
21 Feb 202495.5298.1095.5296.9495.89824
20 Feb 202497.9499.2097.9098.2297.16195
19 Feb 202497.8498.4496.9298.0697.00888
16 Feb 202498.0298.8897.3897.4296.37474
15 Feb 202497.3499.0897.3498.0296.96620
14 Feb 202496.5297.5096.5297.3096.25584
13 Feb 202495.6897.1095.5896.3895.341,212
12 Feb 202495.4096.2895.3895.8694.831,560
09 Feb 202496.0696.9495.1895.3894.35510
08 Feb 202497.3498.1696.1296.1495.10340
07 Feb 202496.9697.9296.9297.2296.17641
06 Feb 202496.6497.3095.7096.9295.87781
05 Feb 202494.8496.8494.3496.6295.58800
02 Feb 202497.3297.9294.9495.0494.021,839
01 Feb 202495.1696.9894.7496.9895.93139
31 Jan 202495.5696.4695.3295.3694.33110
30 Jan 202496.4097.0895.5895.6494.61540
29 Jan 202496.9296.9695.8496.6895.64904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...