Symrise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 110.00 | 110.15 | 108.85 | 110.15 | 107.10 | 252,614 |
| 2024-06-06 | 110.50 | 111.90 | 109.55 | 109.70 | 106.66 | 216,474 |
| 2024-06-05 | 110.80 | 112.40 | 109.95 | 110.35 | 107.29 | 426,577 |
| 2024-06-04 | 109.20 | 110.70 | 108.40 | 110.70 | 107.63 | 376,237 |
| 2024-06-03 | 109.90 | 109.90 | 107.40 | 108.95 | 105.93 | 233,899 |
| 2024-05-31 | 109.65 | 110.00 | 108.65 | 109.35 | 106.32 | 745,987 |
| 2024-05-30 | 107.85 | 109.60 | 107.45 | 109.30 | 106.27 | 297,595 |
| 2024-05-29 | 106.75 | 108.30 | 106.55 | 107.50 | 104.52 | 329,827 |
| 2024-05-28 | 109.80 | 110.00 | 106.95 | 107.15 | 104.18 | 409,058 |
| 2024-05-27 | 104.95 | 106.10 | 104.90 | 106.10 | 103.16 | 134,560 |
| 2024-05-24 | 105.30 | 105.75 | 104.65 | 105.10 | 102.19 | 268,108 |
| 2024-05-23 | 105.55 | 105.95 | 104.30 | 105.50 | 102.58 | 421,971 |
| 2024-05-22 | 103.95 | 105.90 | 103.60 | 105.60 | 102.67 | 429,243 |
| 2024-05-21 | 102.70 | 103.80 | 102.50 | 103.80 | 100.92 | 258,146 |
| 2024-05-20 | 102.55 | 103.45 | 102.20 | 103.05 | 100.19 | 124,833 |
| 2024-05-17 | 101.00 | 102.40 | 100.85 | 102.40 | 99.562 | 416,150 |
| 2024-05-16 | 101.30 | 101.50 | 100.55 | 100.55 | 97.763 | 216,630 |
| 2024-05-15 | 102.15 | 103.00 | 101.15 | 102.20 | 98.298 | 446,675 |
| 2024-05-14 | 101.95 | 102.55 | 101.30 | 102.15 | 98.250 | 252,730 |
| 2024-05-13 | 102.00 | 102.80 | 101.85 | 102.25 | 98.346 | 234,392 |
| 2024-05-10 | 102.30 | 102.90 | 101.30 | 101.95 | 98.058 | 510,252 |
| 2024-05-09 | 103.50 | 104.35 | 103.20 | 103.45 | 99.500 | 148,171 |
| 2024-05-08 | 103.60 | 104.10 | 103.40 | 104.00 | 100.03 | 242,243 |
| 2024-05-07 | 102.05 | 103.65 | 101.90 | 103.10 | 99.164 | 232,566 |
| 2024-05-06 | 100.55 | 101.65 | 100.55 | 101.15 | 97.288 | 106,564 |
| 2024-05-03 | 100.85 | 102.10 | 100.30 | 100.75 | 96.903 | 158,597 |
| 2024-05-02 | 100.35 | 101.15 | 99.160 | 100.45 | 96.615 | 277,800 |
| 2024-04-30 | 100.40 | 101.40 | 100.05 | 100.70 | 96.855 | 285,734 |
| 2024-04-29 | 100.55 | 101.60 | 100.00 | 100.00 | 96.182 | 288,495 |
| 2024-04-26 | 99.980 | 100.45 | 98.900 | 99.860 | 96.047 | 515,122 |
| 2024-04-25 | 98.480 | 102.00 | 97.800 | 99.920 | 96.105 | 897,510 |
| 2024-04-24 | 103.85 | 104.55 | 103.20 | 104.10 | 100.13 | 445,442 |
| 2024-04-23 | 105.20 | 105.30 | 103.75 | 104.55 | 100.56 | 359,439 |
| 2024-04-22 | 105.75 | 106.05 | 105.15 | 105.20 | 101.18 | 158,271 |
| 2024-04-19 | 102.85 | 105.75 | 102.85 | 105.40 | 101.38 | 421,584 |
| 2024-04-18 | 103.00 | 103.85 | 102.60 | 103.60 | 99.645 | 294,012 |
| 2024-04-17 | 102.65 | 103.30 | 102.30 | 102.70 | 98.779 | 268,363 |
| 2024-04-16 | 102.55 | 104.00 | 101.80 | 103.10 | 99.164 | 262,801 |
| 2024-04-15 | 104.80 | 105.05 | 103.40 | 104.00 | 100.03 | 392,190 |
| 2024-04-12 | 107.25 | 107.45 | 104.65 | 104.65 | 100.65 | 361,270 |
| 2024-04-11 | 109.80 | 110.75 | 106.05 | 106.45 | 102.39 | 378,599 |
| 2024-04-10 | 107.20 | 108.40 | 106.80 | 107.60 | 103.49 | 246,741 |
| 2024-04-09 | 107.30 | 107.60 | 105.95 | 106.90 | 102.82 | 290,134 |
| 2024-04-08 | 107.65 | 107.90 | 106.80 | 107.00 | 102.91 | 222,922 |
| 2024-04-05 | 107.40 | 108.05 | 107.25 | 107.55 | 103.44 | 290,373 |
| 2024-04-04 | 110.55 | 110.90 | 107.45 | 108.80 | 104.65 | 320,304 |
| 2024-04-03 | 109.95 | 111.55 | 109.90 | 110.60 | 106.38 | 334,115 |
| 2024-04-02 | 111.05 | 111.40 | 109.80 | 109.80 | 105.61 | 284,269 |
| 2024-03-28 | 110.45 | 111.60 | 109.90 | 110.95 | 106.71 | 236,520 |
| 2024-03-27 | 110.65 | 110.85 | 108.95 | 109.65 | 105.46 | 368,911 |
| 2024-03-26 | 110.40 | 111.20 | 110.10 | 110.20 | 105.99 | 338,394 |
| 2024-03-25 | 111.80 | 112.90 | 111.45 | 112.05 | 107.77 | 355,205 |
| 2024-03-22 | 110.50 | 110.85 | 109.75 | 110.70 | 106.47 | 242,010 |
| 2024-03-21 | 110.00 | 110.50 | 109.40 | 110.20 | 105.99 | 271,653 |
| 2024-03-20 | 108.75 | 110.40 | 108.40 | 110.00 | 105.80 | 276,279 |
| 2024-03-19 | 108.55 | 108.95 | 107.45 | 108.60 | 104.45 | 212,005 |
| 2024-03-18 | 107.65 | 109.55 | 107.65 | 108.85 | 104.69 | 399,507 |
| 2024-03-15 | 107.10 | 107.95 | 106.90 | 107.85 | 103.73 | 750,321 |
| 2024-03-14 | 106.40 | 107.10 | 105.85 | 106.95 | 102.87 | 305,140 |
| 2024-03-13 | 105.90 | 106.45 | 105.30 | 106.25 | 102.19 | 395,847 |
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.