Canada markets open in 2 hours 27 minutes

Symrise AG (SY1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
114.05+0.20 (+0.18%)
As of 12:38PM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 2024113.75114.50113.75114.05114.0522,106
Jul 05, 2024113.90115.10113.30113.85113.85180,887
Jul 04, 2024114.75115.35113.60113.60113.60233,023
Jul 03, 2024114.75115.35113.70114.70114.70177,185
Jul 02, 2024114.30114.80113.00114.75114.75218,253
Jul 01, 2024115.40115.95114.50114.50114.50232,375
Jun 28, 2024116.75116.75114.30114.30114.30345,584
Jun 27, 2024115.85116.00114.90115.15115.15165,903
Jun 26, 2024115.55116.90114.85115.65115.65312,811
Jun 25, 2024114.85115.60114.40114.95114.95208,721
Jun 24, 2024112.65114.90112.60114.70114.70250,004
Jun 21, 2024113.95114.60113.00113.00113.00834,957
Jun 20, 2024113.85114.60113.45114.05114.05297,432
Jun 19, 2024115.20115.20112.55113.80113.80271,991
Jun 18, 2024115.00115.45113.40115.40115.40359,421
Jun 17, 2024112.35114.50112.25113.70113.70412,797
Jun 14, 2024111.85113.65111.35112.40112.40411,456
Jun 13, 2024112.85112.95110.50111.35111.35285,367
Jun 12, 2024111.00113.15110.95112.90112.90438,185
Jun 11, 2024110.00111.10110.00111.10111.10214,585
Jun 10, 2024110.30111.25109.60110.10110.10192,308
Jun 07, 2024110.00110.15108.85110.15110.15252,614
Jun 06, 2024110.50111.90109.55109.70109.70216,474
Jun 05, 2024110.80112.40109.95110.35110.35426,577
Jun 04, 2024109.20110.70108.40110.70110.70376,237
Jun 03, 2024109.90109.90107.40108.95108.95233,899
May 31, 2024109.65110.00108.65109.35109.35745,987
May 30, 2024107.85109.60107.45109.30109.30297,595
May 29, 2024106.75108.30106.55107.50107.50329,827
May 28, 2024109.80110.00106.95107.15107.15409,058
May 27, 2024104.95106.10104.90106.10106.10134,560
May 24, 2024105.30105.75104.65105.10105.10268,108
May 23, 2024105.55105.95104.30105.50105.50421,971
May 22, 2024103.95105.90103.60105.60105.60429,243
May 21, 2024102.70103.80102.50103.80103.80258,146
May 20, 2024102.55103.45102.20103.05103.05124,833
May 17, 2024101.00102.40100.85102.40102.40416,150
May 16, 2024101.30101.50100.55100.55100.55216,630
May 16, 20241.1 Dividend
May 15, 2024102.15103.00101.15102.20101.10446,675
May 14, 2024101.95102.55101.30102.15101.05252,730
May 13, 2024102.00102.80101.85102.25101.15234,392
May 10, 2024102.30102.90101.30101.95100.85510,252
May 09, 2024103.50104.35103.20103.45102.34148,171
May 08, 2024103.60104.10103.40104.00102.88242,243
May 07, 2024102.05103.65101.90103.10101.99232,566
May 06, 2024100.55101.65100.55101.15100.06106,564
May 03, 2024100.85102.10100.30100.7599.67158,597
May 02, 2024100.35101.1599.16100.4599.37277,800
Apr 30, 2024100.40101.40100.05100.7099.62285,734
Apr 29, 2024100.55101.60100.00100.0098.92288,495
Apr 26, 202499.98100.4598.9099.8698.79515,122
Apr 25, 202498.48102.0097.8099.9298.84897,510
Apr 24, 2024103.85104.55103.20104.10102.98445,442
Apr 23, 2024105.20105.30103.75104.55103.42359,439
Apr 22, 2024105.75106.05105.15105.20104.07158,271
Apr 19, 2024102.85105.75102.85105.40104.27421,584
Apr 18, 2024103.00103.85102.60103.60102.48294,012
Apr 17, 2024102.65103.30102.30102.70101.59268,363
Apr 16, 2024102.55104.00101.80103.10101.99262,801
Apr 15, 2024104.80105.05103.40104.00102.88392,190
Apr 12, 2024107.25107.45104.65104.65103.52361,270
Apr 11, 2024109.80110.75106.05106.45105.30378,599
Apr 10, 2024107.20108.40106.80107.60106.44246,741
Apr 09, 2024107.30107.60105.95106.90105.75290,134
Apr 08, 2024107.65107.90106.80107.00105.85222,922
Apr 05, 2024107.40108.05107.25107.55106.39290,373
Apr 04, 2024110.55110.90107.45108.80107.63320,304
Apr 03, 2024109.95111.55109.90110.60109.41334,115
Apr 02, 2024111.05111.40109.80109.80108.62284,269
Mar 28, 2024110.45111.60109.90110.95109.76236,520
Mar 27, 2024110.65110.85108.95109.65108.47368,911
Mar 26, 2024110.40111.20110.10110.20109.01338,394
Mar 25, 2024111.80112.90111.45112.05110.84355,205
Mar 22, 2024110.50110.85109.75110.70109.51242,010
Mar 21, 2024110.00110.50109.40110.20109.01271,653
Mar 20, 2024108.75110.40108.40110.00108.82276,279
Mar 19, 2024108.55108.95107.45108.60107.43212,005
Mar 18, 2024107.65109.55107.65108.85107.68399,507
Mar 15, 2024107.10107.95106.90107.85106.69750,321
Mar 14, 2024106.40107.10105.85106.95105.80305,140
Mar 13, 2024105.90106.45105.30106.25105.11395,847
Mar 12, 2024107.00107.40105.30106.45105.30557,052
Mar 11, 2024107.40107.95106.45107.30106.15366,949
Mar 08, 2024105.90107.85105.70107.85106.69453,982
Mar 07, 2024103.70106.10102.30105.50104.36787,583
Mar 06, 202498.92104.1098.56102.90101.791,607,173
Mar 05, 202496.1297.0895.9896.5495.50393,213
Mar 04, 202495.9896.7895.6496.0495.01294,466
Mar 01, 202494.6496.1494.4696.1495.11317,398
Feb 29, 202494.9495.8291.8494.5693.54983,622
Feb 28, 202496.3296.3294.3294.7093.68283,181
Feb 27, 202497.6697.7696.2896.3295.28171,333
Feb 26, 202497.0298.4496.5297.9096.85221,379
Feb 23, 202497.3498.2096.8497.0896.04332,083
Feb 22, 202497.5898.0096.3697.1096.05289,003
Feb 21, 202496.5898.1296.5497.0295.98295,221
Feb 20, 202498.4299.2098.1898.4297.36280,672
Feb 19, 202497.6698.5096.8898.3297.26109,827
Feb 16, 202498.4498.9097.6697.9696.91185,667
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...