STOCKS PULL BACK AT OPEN WITH JOBS DATA FRONT OF MIND

Investors playing safe in a shortened trading week dominated by Friday's U.S. jobs print

Symrise AG (SY1.SW)

Swiss - Swiss Delayed Price. Currency in USD

Add to watchlist

(-)

As of 04:41PM CEST. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 28, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 27, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 26, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 25, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 24, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 21, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 20, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 19, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 18, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 17, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 14, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 13, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 12, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 11, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 10, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 07, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 06, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 05, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 04, 2024	127.05	127.05	127.05	127.05	127.05	-
Jun 03, 2024	127.05	127.05	127.05	127.05	127.05	-
May 31, 2024	127.05	127.05	127.05	127.05	127.05	-
May 30, 2024	127.05	127.05	127.05	127.05	127.05	-
May 29, 2024	127.05	127.05	127.05	127.05	127.05	-
May 28, 2024	127.05	127.05	127.05	127.05	127.05	-
May 27, 2024	127.05	127.05	127.05	127.05	127.05	-
May 24, 2024	127.05	127.05	127.05	127.05	127.05	-
May 23, 2024	127.05	127.05	127.05	127.05	127.05	-
May 22, 2024	127.05	127.05	127.05	127.05	127.05	-
May 21, 2024	127.05	127.05	127.05	127.05	127.05	-
May 17, 2024	127.05	127.05	127.05	127.05	127.05	-
May 16, 2024	127.05	127.05	127.05	127.05	127.05	-
May 16, 2024	1.079784 Dividend
May 15, 2024	127.05	127.05	127.05	127.05	125.97	-
May 14, 2024	127.05	127.05	127.05	127.05	125.97	-
May 13, 2024	127.05	127.05	127.05	127.05	125.97	-
May 10, 2024	127.05	127.05	127.05	127.05	125.97	-
May 08, 2024	127.05	127.05	127.05	127.05	125.97	-
May 07, 2024	127.05	127.05	127.05	127.05	125.97	-
May 06, 2024	127.05	127.05	127.05	127.05	125.97	-
May 03, 2024	127.05	127.05	127.05	127.05	125.97	-
May 02, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 30, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 29, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 26, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 25, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 24, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 23, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 22, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 19, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 18, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 17, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 16, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 15, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 12, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 11, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 10, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 09, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 08, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 05, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 04, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 03, 2024	127.05	127.05	127.05	127.05	125.97	-
Apr 02, 2024	-	-	-	-	-	-
Mar 28, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 27, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 26, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 25, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 22, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 21, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 20, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 19, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 18, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 15, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 14, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 13, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 12, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 11, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 08, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 07, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 06, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 05, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 04, 2024	127.05	127.05	127.05	127.05	125.97	-
Mar 01, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 29, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 28, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 27, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 26, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 23, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 22, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 21, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 20, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 19, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 16, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 15, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 14, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 13, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 12, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 09, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 08, 2024	127.05	127.05	127.05	127.05	125.97	-
Feb 07, 2024	127.05	127.05	127.05	127.05	125.97	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,841.53-34.26(-0.16%)

S&P 5005,470.99-4.10(-0.07%)

DOW39,148.39-21.13(-0.05%)

CAD/USD0.7298+0.0015(+0.20%)

CRUDE OIL83.53+0.15(+0.18%)

Bitcoin CAD85,265.16-522.15(-0.61%)

STOCKS PULL BACK AT OPEN WITH JOBS DATA FRONT OF MIND

Symrise AG (SY1.SW)

S&P/TSX
21,841.53
-34.26(-0.16%)

S&P 500
5,470.99
-4.10(-0.07%)

DOW
39,148.39
-21.13(-0.05%)

CAD/USD
0.7298
+0.0015(+0.20%)

CRUDE OIL
83.53
+0.15(+0.18%)

Bitcoin CAD
85,265.16
-522.15(-0.61%)