Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	118.30	119.60	118.05	119.05	115.75	227,027
2024-08-29	117.50	118.95	117.40	118.55	115.26	173,055
2024-08-28	114.10	117.45	113.95	117.45	114.19	229,666
2024-08-27	114.35	114.60	113.35	113.70	110.55	182,658
2024-08-26	113.80	114.40	113.70	114.05	110.89	53,638
2024-08-23	113.85	114.85	113.40	114.20	111.04	142,727
2024-08-22	114.30	114.65	113.35	113.50	110.35	139,551
2024-08-21	113.40	114.20	113.15	114.00	110.84	131,116
2024-08-20	112.95	113.65	112.70	113.40	110.26	103,767
2024-08-19	113.05	113.20	112.05	112.75	109.63	129,252
2024-08-16	112.50	113.50	112.45	113.10	109.97	176,974
2024-08-15	112.05	113.05	111.85	112.45	109.33	118,777
2024-08-14	111.60	111.95	111.00	111.85	108.75	175,005
2024-08-13	111.85	112.45	110.25	111.35	108.26	148,543
2024-08-12	111.70	112.00	110.95	111.55	108.46	100,026
2024-08-09	110.55	111.55	110.10	111.40	108.31	166,467
2024-08-08	110.90	111.15	109.30	110.55	107.49	207,492
2024-08-07	109.80	112.90	109.40	111.35	108.26	421,633
2024-08-06	110.90	111.25	108.45	109.75	106.71	236,104
2024-08-05	110.60	111.80	109.00	110.70	107.63	315,075
2024-08-02	113.15	113.50	110.85	111.25	108.17	481,003
2024-08-01	112.85	117.15	111.85	114.90	111.72	659,280
2024-07-31	116.80	117.20	115.75	116.75	113.51	316,350
2024-07-30	115.15	117.10	114.35	116.15	112.93	226,180
2024-07-29	115.00	115.80	114.30	114.65	111.47	151,982
2024-07-26	113.50	114.80	113.40	114.70	111.52	152,990
2024-07-25	114.30	114.95	113.00	113.65	110.50	299,640
2024-07-24	112.70	114.60	112.15	114.60	111.42	211,979
2024-07-23	110.70	112.90	110.50	112.90	109.77	214,753
2024-07-22	112.55	114.40	112.55	113.95	110.79	228,093
2024-07-19	112.20	112.95	111.80	112.05	108.94	213,931
2024-07-18	111.75	113.40	111.25	112.35	109.24	216,339
2024-07-17	112.35	112.95	110.90	111.25	108.17	272,961
2024-07-16	113.15	113.45	112.45	112.75	109.63	244,126
2024-07-15	115.25	115.25	113.30	113.65	110.50	154,885
2024-07-12	114.20	115.55	113.80	114.95	111.76	229,121
2024-07-11	113.95	114.55	112.75	114.35	111.18	187,959
2024-07-10	114.15	114.25	112.90	113.90	110.74	206,069
2024-07-09	113.70	115.10	113.60	113.80	110.65	254,690
2024-07-08	113.75	114.50	113.50	113.50	110.35	162,012
2024-07-05	113.90	115.10	113.30	113.85	110.69	180,887
2024-07-04	114.75	115.35	113.60	113.60	110.45	233,023
2024-07-03	114.75	115.35	113.70	114.70	111.52	177,185
2024-07-02	114.30	114.80	113.00	114.75	111.57	218,253
2024-07-01	115.40	115.95	114.50	114.50	111.33	232,375
2024-06-28	116.75	116.75	114.30	114.30	111.13	345,584
2024-06-27	115.85	116.00	114.90	115.15	111.96	165,903
2024-06-26	115.55	116.90	114.85	115.65	112.44	312,811
2024-06-25	114.85	115.60	114.40	114.95	111.76	208,721
2024-06-24	112.65	114.90	112.60	114.70	111.52	250,004
2024-06-21	113.95	114.60	113.00	113.00	109.87	834,957
2024-06-20	113.85	114.60	113.45	114.05	110.89	297,432
2024-06-19	115.20	115.20	112.55	113.80	110.65	271,991
2024-06-18	115.00	115.45	113.40	115.40	112.20	359,421
2024-06-17	112.35	114.50	112.25	113.70	110.55	412,797
2024-06-14	111.85	113.65	111.35	112.40	109.28	411,456
2024-06-13	112.85	112.95	110.50	111.35	108.26	285,367
2024-06-12	111.00	113.15	110.95	112.90	109.77	438,185
2024-06-11	110.00	111.10	110.00	111.10	108.02	214,585
2024-06-10	110.30	111.25	109.60	110.10	107.05	192,308

← NewerPage 10 of 22 · 1,275 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.