Symrise AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	99.160	100.80	99.100	99.440	99.440	531,574
2026-10-15	98.120	99.960	97.800	99.400	99.400	471,310
2026-10-14	96.540	97.260	95.760	96.980	96.980	356,599
2026-10-13	95.120	96.600	95.120	96.140	96.140	569,265
2026-10-12	92.220	93.260	91.820	93.260	93.260	429,856
2026-10-09	91.460	92.700	91.140	92.240	92.240	361,174
2026-10-08	90.360	91.020	90.000	90.940	90.940	314,114
2026-10-07	91.180	91.860	90.920	91.040	91.040	274,183
2026-10-06	91.600	92.680	91.220	91.720	91.720	225,630
2026-10-05	91.580	92.240	90.780	90.780	90.780	246,692
2026-10-02	90.400	91.480	89.780	91.000	91.000	301,343
2026-10-01	91.160	92.100	90.000	90.380	90.380	363,094
2026-09-30	93.480	93.820	91.760	91.760	91.760	324,498
2026-09-29	93.380	94.120	92.960	93.500	93.500	214,177
2026-09-28	93.880	94.180	93.100	93.380	93.380	431,590
2026-09-25	93.760	94.500	92.380	93.080	93.080	302,868
2026-09-24	92.820	93.900	92.140	93.240	93.240	323,196
2026-09-23	93.400	93.580	92.120	92.420	92.420	231,551
2026-09-22	91.400	93.720	91.200	93.400	93.400	260,200
2026-09-21	89.240	91.820	88.680	91.100	91.100	322,466
2026-09-18	89.280	89.800	88.360	89.020	89.020	909,237
2026-09-17	91.500	91.600	90.020	90.100	90.100	368,268
2026-09-16	89.660	91.740	89.360	91.460	91.460	420,354
2026-09-15	88.240	89.920	87.940	89.400	89.400	255,582
2026-09-14	86.960	89.760	86.760	88.240	88.240	269,168
2026-09-11	88.280	88.680	87.200	87.200	87.200	261,710
2026-09-10	88.320	88.700	87.700	87.960	87.960	274,828
2026-09-09	90.080	90.760	88.700	88.700	88.700	250,997
2026-09-08	89.200	91.080	89.200	90.500	90.500	133,035
2026-09-07	89.760	90.720	89.260	89.840	89.840	190,723
2026-09-04	91.100	91.480	90.000	90.400	90.400	214,690
2026-09-03	91.720	92.240	90.560	91.480	91.480	258,146
2026-09-02	92.420	93.320	91.460	91.820	91.820	248,027
2026-09-01	94.000	94.280	92.060	92.420	92.420	420,234
2026-08-31	93.000	93.240	92.120	92.200	92.200	454,091
2026-08-28	92.000	93.700	91.900	92.900	92.900	205,742
2026-08-27	92.220	92.560	91.320	91.860	91.860	265,984
2026-08-26	92.160	93.960	92.000	92.740	92.740	438,071
2026-08-25	91.200	92.400	90.620	91.960	91.960	216,607
2026-08-24	90.000	91.420	89.700	91.420	91.420	230,085
2026-08-21	89.700	90.440	89.100	90.000	90.000	419,040
2026-08-20	87.800	89.380	87.800	89.220	89.220	194,627
2026-08-19	86.360	88.080	85.820	87.560	87.560	280,645
2026-08-18	87.500	87.620	86.180	86.200	86.200	339,061
2026-08-17	88.700	88.700	86.980	87.340	87.340	184,584
2026-08-14	89.380	90.100	88.840	89.040	89.040	168,252
2026-08-13	89.460	89.680	87.840	89.320	89.320	220,491
2026-08-12	90.720	90.720	89.420	89.660	89.660	232,587
2026-08-11	91.500	92.080	90.800	90.900	90.900	237,580
2026-08-10	91.660	92.200	91.020	91.680	91.680	200,202
2026-08-07	92.020	92.640	91.760	91.920	91.920	244,873
2026-08-06	92.000	92.700	91.760	91.820	91.820	302,490
2026-08-05	91.320	91.960	90.640	91.460	91.460	262,433
2026-08-04	89.360	90.960	88.980	90.960	90.960	369,573
2026-08-03	89.100	90.500	88.200	89.300	89.300	352,345
2026-07-31	91.080	91.540	88.760	89.100	89.100	493,318
2026-07-30	92.860	95.000	91.800	91.860	91.860	640,035
2026-07-29	88.660	89.920	88.000	89.080	89.080	362,480
2026-07-28	87.560	89.620	87.340	89.620	89.620	301,070
2026-07-27	87.740	87.740	86.240	87.080	87.080	223,723

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.2500 EUR
2025-05-21	1.2000 EUR
2024-05-16	1.1000 EUR
2023-05-11	1.0500 EUR
2022-05-04	1.0200 EUR
2021-05-06	0.9700 EUR
2020-06-18	0.9500 EUR
2020-05-07	0.9500 EUR
2019-05-23	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.