Symrise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 107.00 | 107.40 | 105.30 | 106.45 | 102.39 | 557,052 |
| 2024-03-11 | 107.40 | 107.95 | 106.45 | 107.30 | 103.20 | 366,949 |
| 2024-03-08 | 105.90 | 107.85 | 105.70 | 107.85 | 103.73 | 453,982 |
| 2024-03-07 | 103.70 | 106.10 | 102.30 | 105.50 | 101.47 | 787,583 |
| 2024-03-06 | 98.920 | 104.10 | 98.560 | 102.90 | 98.971 | 1,607,173 |
| 2024-03-05 | 96.120 | 97.080 | 95.980 | 96.540 | 92.854 | 393,213 |
| 2024-03-04 | 95.980 | 96.780 | 95.640 | 96.040 | 92.373 | 294,466 |
| 2024-03-01 | 94.640 | 96.140 | 94.460 | 96.140 | 92.469 | 317,398 |
| 2024-02-29 | 94.940 | 95.820 | 91.840 | 94.560 | 90.950 | 983,622 |
| 2024-02-28 | 96.320 | 96.320 | 94.320 | 94.700 | 91.084 | 283,181 |
| 2024-02-27 | 97.660 | 97.760 | 96.280 | 96.320 | 92.643 | 171,333 |
| 2024-02-26 | 97.020 | 98.440 | 96.520 | 97.900 | 94.162 | 221,379 |
| 2024-02-23 | 97.340 | 98.200 | 96.840 | 97.080 | 93.374 | 332,083 |
| 2024-02-22 | 97.580 | 98.000 | 96.360 | 97.100 | 93.393 | 289,003 |
| 2024-02-21 | 96.580 | 98.120 | 96.540 | 97.020 | 93.316 | 295,221 |
| 2024-02-20 | 98.420 | 99.200 | 98.180 | 98.420 | 94.662 | 280,672 |
| 2024-02-19 | 97.660 | 98.500 | 96.880 | 98.320 | 94.566 | 109,827 |
| 2024-02-16 | 98.440 | 98.900 | 97.660 | 97.960 | 94.220 | 185,667 |
| 2024-02-15 | 97.880 | 99.140 | 97.880 | 97.980 | 94.239 | 203,402 |
| 2024-02-14 | 96.760 | 97.600 | 96.440 | 97.340 | 93.624 | 160,766 |
| 2024-02-13 | 96.120 | 97.060 | 95.600 | 96.820 | 93.123 | 220,161 |
| 2024-02-12 | 95.620 | 96.320 | 95.520 | 96.180 | 92.508 | 120,369 |
| 2024-02-09 | 96.520 | 96.940 | 95.260 | 95.420 | 91.777 | 230,019 |
| 2024-02-08 | 97.400 | 98.400 | 96.700 | 96.700 | 93.008 | 280,409 |
| 2024-02-07 | 97.440 | 97.900 | 96.900 | 97.320 | 93.604 | 230,937 |
| 2024-02-06 | 96.740 | 97.360 | 95.740 | 97.140 | 93.431 | 161,205 |
| 2024-02-05 | 94.800 | 96.840 | 94.300 | 96.740 | 93.047 | 260,982 |
| 2024-02-02 | 97.400 | 98.040 | 95.040 | 95.220 | 91.585 | 283,048 |
| 2024-02-01 | 95.720 | 96.740 | 95.220 | 96.740 | 93.047 | 243,405 |
| 2024-01-31 | 95.800 | 96.420 | 95.620 | 95.940 | 92.277 | 249,443 |
| 2024-01-30 | 97.000 | 97.100 | 95.860 | 95.880 | 92.219 | 183,145 |
| 2024-01-29 | 96.300 | 96.600 | 95.780 | 96.600 | 92.912 | 208,377 |
| 2024-01-26 | 94.940 | 97.400 | 94.940 | 96.960 | 93.258 | 342,550 |
| 2024-01-25 | 92.880 | 95.480 | 92.880 | 95.260 | 91.623 | 426,165 |
| 2024-01-24 | 92.540 | 93.520 | 92.000 | 92.700 | 89.161 | 461,757 |
| 2024-01-23 | 94.720 | 94.780 | 92.180 | 92.440 | 88.911 | 532,081 |
| 2024-01-22 | 94.660 | 95.060 | 92.620 | 94.400 | 90.796 | 481,723 |
| 2024-01-19 | 95.840 | 96.380 | 94.000 | 94.500 | 90.892 | 418,011 |
| 2024-01-18 | 96.080 | 96.420 | 94.800 | 95.440 | 91.796 | 204,279 |
| 2024-01-17 | 96.040 | 96.620 | 95.360 | 96.000 | 92.335 | 343,903 |
| 2024-01-16 | 96.800 | 97.360 | 96.540 | 97.220 | 93.508 | 220,847 |
| 2024-01-15 | 97.820 | 98.320 | 97.420 | 97.420 | 93.701 | 162,578 |
| 2024-01-12 | 97.320 | 98.260 | 97.100 | 97.520 | 93.797 | 202,236 |
| 2024-01-11 | 97.840 | 98.760 | 97.180 | 97.180 | 93.470 | 215,217 |
| 2024-01-10 | 99.320 | 99.560 | 96.480 | 97.660 | 93.931 | 284,745 |
| 2024-01-09 | 97.940 | 99.660 | 97.920 | 99.360 | 95.567 | 262,303 |
| 2024-01-08 | 96.420 | 97.840 | 96.400 | 97.840 | 94.105 | 167,561 |
| 2024-01-05 | 96.820 | 97.420 | 96.200 | 97.200 | 93.489 | 160,337 |
| 2024-01-04 | 97.800 | 98.660 | 96.860 | 97.560 | 93.835 | 226,508 |
| 2024-01-03 | 97.880 | 99.040 | 97.300 | 98.020 | 94.278 | 219,043 |
| 2024-01-02 | 100.10 | 100.20 | 97.920 | 98.220 | 94.470 | 202,837 |
| 2023-12-29 | 99.020 | 99.700 | 99.020 | 99.640 | 95.836 | 111,493 |
| 2023-12-28 | 99.080 | 99.340 | 98.380 | 98.880 | 95.105 | 120,365 |
| 2023-12-27 | 98.680 | 99.200 | 98.220 | 99.000 | 95.220 | 118,448 |
| 2023-12-22 | 98.060 | 99.100 | 97.960 | 98.620 | 94.855 | 211,804 |
| 2023-12-21 | 98.900 | 99.120 | 97.800 | 98.140 | 94.393 | 252,410 |
| 2023-12-20 | 99.220 | 100.15 | 98.700 | 99.140 | 95.355 | 282,836 |
| 2023-12-19 | 99.260 | 100.25 | 98.840 | 99.300 | 95.509 | 245,805 |
| 2023-12-18 | 98.020 | 99.680 | 97.700 | 99.440 | 95.643 | 366,634 |
| 2023-12-15 | 99.680 | 100.35 | 95.260 | 98.020 | 94.278 | 1,687,792 |
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.