Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	108.00	108.15	105.75	106.10	102.05	601,660
2023-12-13	105.85	107.55	105.80	106.30	102.24	294,063
2023-12-12	105.90	106.50	105.20	105.50	101.47	290,348
2023-12-11	105.20	105.90	105.05	105.55	101.52	170,462
2023-12-08	105.25	106.20	104.80	105.35	101.33	249,469
2023-12-07	105.60	106.35	103.85	104.90	100.90	296,777
2023-12-06	105.40	106.45	104.25	106.00	101.95	270,413
2023-12-05	105.15	105.30	104.15	105.00	100.99	268,274
2023-12-04	104.30	105.30	104.00	105.05	101.04	229,300
2023-12-01	103.80	104.45	103.20	104.45	100.46	301,589
2023-11-30	101.30	103.45	100.45	103.20	99.260	1,069,951
2023-11-29	102.30	102.60	100.90	101.40	97.529	320,900
2023-11-28	102.30	102.45	101.40	101.75	97.865	206,310
2023-11-27	102.20	102.50	101.65	102.40	98.490	185,015
2023-11-24	102.15	102.25	101.05	102.20	98.298	215,137
2023-11-23	102.20	102.70	101.40	102.10	98.202	293,793
2023-11-22	99.620	102.55	99.600	102.10	98.202	403,105
2023-11-21	97.000	99.420	97.000	99.360	95.567	304,677
2023-11-20	97.340	97.480	96.700	97.040	93.335	283,757
2023-11-17	97.860	98.740	97.040	97.040	93.335	341,050
2023-11-16	98.220	98.580	97.400	97.700	93.970	263,960
2023-11-15	97.700	99.040	97.520	98.460	94.701	269,961
2023-11-14	96.820	97.680	95.840	97.540	93.816	215,446
2023-11-13	96.640	96.660	95.320	96.440	92.758	294,822
2023-11-10	96.720	97.580	95.480	96.280	92.604	340,041
2023-11-09	95.780	97.840	95.740	97.180	93.470	260,744
2023-11-08	93.660	96.220	93.080	95.700	92.046	331,343
2023-11-07	93.660	95.480	93.580	94.140	90.546	466,426
2023-11-06	95.420	95.760	93.300	93.560	89.988	250,960
2023-11-03	96.960	97.100	94.920	95.440	91.796	347,730
2023-11-02	96.160	97.560	95.700	96.800	93.104	273,372
2023-11-01	96.380	96.880	95.580	96.020	92.354	296,940
2023-10-31	95.980	97.800	95.980	96.200	92.527	343,156
2023-10-30	95.380	95.760	94.420	95.460	91.815	280,951
2023-10-27	95.460	97.040	94.400	94.940	91.315	478,630
2023-10-26	92.120	95.840	91.340	95.220	91.585	395,768
2023-10-25	94.200	94.520	91.640	94.120	90.527	393,330
2023-10-24	91.240	92.060	89.920	90.520	87.064	395,885
2023-10-23	90.980	91.620	88.940	90.980	87.506	495,003
2023-10-20	90.120	91.460	89.620	91.160	87.680	357,997
2023-10-19	90.680	92.500	90.680	91.400	87.910	279,555
2023-10-18	91.720	92.460	91.120	91.640	88.141	181,909
2023-10-17	92.080	92.720	90.720	92.080	88.564	175,763
2023-10-16	92.820	92.820	91.420	92.540	89.007	197,965
2023-10-13	92.420	93.080	91.860	93.000	89.449	222,012
2023-10-12	94.000	94.620	92.500	92.500	88.968	375,965
2023-10-11	91.520	94.720	90.920	92.540	89.007	367,584
2023-10-10	90.320	91.840	90.100	91.840	88.334	282,700
2023-10-09	88.340	90.120	87.380	89.660	86.237	295,186
2023-10-06	91.280	91.500	88.060	89.340	85.929	386,180
2023-10-05	91.260	92.200	90.660	91.320	87.833	233,545
2023-10-04	88.320	90.900	88.320	90.900	87.430	316,094
2023-10-03	88.880	89.960	88.700	89.140	85.737	178,311
2023-10-02	90.460	91.900	89.040	89.420	86.006	204,879
2023-09-29	90.460	92.060	90.320	90.320	86.872	305,673
2023-09-28	89.100	89.820	87.740	89.620	86.198	266,646
2023-09-27	89.480	90.040	88.880	88.880	85.487	346,962
2023-09-26	88.120	90.980	88.100	89.540	86.121	324,202
2023-09-25	89.660	90.040	87.780	88.680	85.294	355,373
2023-09-22	89.080	91.100	89.040	89.940	86.506	249,663

← NewerPage 13 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.