Symrise AG (SY1D.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 10:04AM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 115.47 | 115.47 | 115.25 | 115.25 | 115.25 | 193 |
| 27 Jun 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | 97 |
| 26 Jun 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | 41 |
| 25 Jun 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 24 Jun 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 21 |
| 21 Jun 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 83 |
| 20 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 19 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 18 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 17 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 14 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 13 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 12 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 11 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 10 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 07 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 06 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 04 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 03 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 31 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 160 |
| 30 May 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 29 May 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 28 May 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 24 May 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 23 May 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 97 |
| 22 May 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 21 May 2024 | 103.43 | 103.68 | 103.43 | 103.68 | 103.68 | 303 |
| 20 May 2024 | 102.35 | 103.13 | 102.35 | 103.03 | 103.03 | 245 |
| 17 May 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 16 May 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 16 May 2024 | 1.1 Dividend | |||||
| 15 May 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 101.03 | 108 |
| 14 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 13 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 10 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 09 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 08 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 07 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 03 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 02 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 01 May 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 30 Apr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 29 Apr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 26 Apr 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.36 | - |
| 25 Apr 2024 | 100.85 | 101.45 | 99.24 | 101.45 | 100.36 | 765 |
| 24 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 103.13 | 61 |
| 23 Apr 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 104.41 | - |
| 22 Apr 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 104.41 | - |
| 19 Apr 2024 | 105.45 | 105.55 | 105.45 | 105.55 | 104.41 | 167 |
| 18 Apr 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 109.48 | - |
| 17 Apr 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 109.48 | - |
| 16 Apr 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 109.48 | - |
| 15 Apr 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 109.48 | - |
| 12 Apr 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 109.48 | - |
| 11 Apr 2024 | 110.55 | 110.68 | 110.55 | 110.68 | 109.48 | 198 |
| 10 Apr 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 107.80 | - |
| 09 Apr 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 107.80 | - |
| 08 Apr 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 107.80 | - |
| 05 Apr 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 107.80 | - |
| 04 Apr 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 107.80 | 101 |
| 03 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.80 | 10 |
| 02 Apr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.72 | - |
| 28 Mar 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.72 | - |
| 27 Mar 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.72 | 85 |
| 26 Mar 2024 | 110.55 | 110.60 | 110.25 | 110.45 | 109.26 | 792 |
| 25 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 108.91 | - |
| 22 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 108.91 | - |
| 21 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 108.91 | 100 |
| 20 Mar 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 105.40 | - |
| 19 Mar 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 105.40 | - |
| 18 Mar 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 105.40 | - |
| 15 Mar 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 105.40 | - |
| 14 Mar 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 105.40 | 86 |
| 13 Mar 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 105.62 | - |
| 12 Mar 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 105.62 | - |
| 11 Mar 2024 | 107.03 | 107.03 | 106.78 | 106.78 | 105.62 | 199 |
| 08 Mar 2024 | 106.80 | 106.80 | 106.05 | 106.05 | 104.91 | 208 |
| 07 Mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.58 | - |
| 06 Mar 2024 | 100.50 | 103.70 | 100.50 | 103.70 | 102.58 | 722 |
| 05 Mar 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 91.55 | - |
| 04 Mar 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 91.55 | - |
| 01 Mar 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 91.55 | - |
| 29 Feb 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 91.55 | 110 |
| 28 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 27 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 26 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 23 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 22 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 21 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 20 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 19 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 16 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 15 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 14 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 13 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 12 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 09 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 08 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| 07 Feb 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.