Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	91.520	92.460	89.900	89.920	86.487	381,667
2023-09-20	89.060	92.960	89.060	92.360	88.834	368,719
2023-09-19	89.900	90.020	88.920	89.060	85.660	310,025
2023-09-18	91.540	91.780	90.060	90.300	86.852	246,417
2023-09-15	92.180	92.560	91.760	91.980	88.468	701,069
2023-09-14	90.400	91.380	89.180	91.380	87.891	409,901
2023-09-13	90.060	90.420	89.080	90.220	86.775	364,328
2023-09-12	91.540	91.740	90.620	90.800	87.333	232,075
2023-09-11	92.700	92.820	90.900	91.280	87.795	404,144
2023-09-08	92.780	92.820	91.160	92.360	88.834	400,422
2023-09-07	93.800	93.920	92.360	92.680	89.142	394,290
2023-09-06	95.200	95.200	93.300	94.100	90.507	384,780
2023-09-05	95.060	95.680	94.620	95.220	91.585	212,256
2023-09-04	96.160	96.780	95.580	95.600	91.950	126,150
2023-09-01	95.880	96.500	95.360	95.700	92.046	172,368
2023-08-31	96.020	96.900	95.900	96.160	92.489	399,725
2023-08-30	95.800	96.560	95.400	95.640	91.989	239,164
2023-08-29	94.000	95.700	93.980	95.700	92.046	357,074
2023-08-28	94.000	94.300	93.040	93.660	90.084	116,041
2023-08-25	91.960	93.840	91.720	93.300	89.738	264,453
2023-08-24	93.020	93.580	91.800	92.600	89.065	278,466
2023-08-23	89.500	91.120	89.460	90.880	87.410	180,625
2023-08-22	88.800	89.400	88.640	89.340	85.929	279,267
2023-08-21	88.560	89.120	88.160	88.280	84.910	201,323
2023-08-18	89.160	89.300	87.960	88.520	85.140	223,938
2023-08-17	90.240	90.520	89.460	89.460	86.044	213,694
2023-08-16	90.720	91.140	90.400	90.720	87.256	137,711
2023-08-15	91.840	91.840	90.120	90.820	87.353	205,293
2023-08-14	92.120	92.480	91.680	91.940	88.430	109,120
2023-08-11	93.220	93.460	92.220	92.500	88.968	200,224
2023-08-10	92.600	94.200	92.420	93.640	90.065	181,704
2023-08-09	92.640	93.060	91.680	91.840	88.334	159,351
2023-08-08	91.900	93.480	91.780	92.140	88.622	249,071
2023-08-07	92.640	93.220	92.060	92.600	89.065	156,949
2023-08-04	92.160	93.240	91.780	93.060	89.507	281,325
2023-08-03	93.820	93.840	92.380	92.560	89.026	287,968
2023-08-02	94.700	95.840	93.560	94.000	90.411	729,282
2023-08-01	99.500	99.500	97.380	97.500	93.778	280,937
2023-07-31	99.620	100.10	98.860	99.380	95.586	187,412
2023-07-28	99.300	100.00	98.760	99.760	95.951	218,076
2023-07-27	97.480	100.45	97.480	99.540	95.740	357,940
2023-07-26	97.160	97.340	95.660	96.860	93.162	295,918
2023-07-25	96.160	97.720	95.260	97.560	93.835	266,363
2023-07-24	96.740	97.400	95.920	96.080	92.412	242,853
2023-07-21	97.880	98.280	95.600	96.920	93.220	280,004
2023-07-20	96.500	97.720	95.920	97.480	93.758	269,687
2023-07-19	96.180	97.540	96.160	97.000	93.297	181,160
2023-07-18	95.500	96.240	95.240	96.020	92.354	166,302
2023-07-17	96.160	96.660	95.560	95.560	91.912	155,725
2023-07-14	96.640	97.040	96.220	96.580	92.893	188,876
2023-07-13	96.460	96.900	95.900	96.460	92.777	276,022
2023-07-12	94.820	96.060	93.800	95.880	92.219	370,617
2023-07-11	93.900	95.120	93.480	94.540	90.931	230,957
2023-07-10	93.740	94.000	93.120	93.440	89.873	229,280
2023-07-07	92.580	93.600	92.080	93.500	89.930	202,124
2023-07-06	93.380	93.600	92.040	92.700	89.161	384,277
2023-07-05	94.080	94.600	93.480	93.720	90.142	309,739
2023-07-04	95.320	95.320	94.180	94.720	91.104	228,917
2023-07-03	93.920	95.560	93.800	95.260	91.623	307,227
2023-06-30	94.260	96.440	94.220	96.020	92.354	573,604

← NewerPage 14 of 22 · 1,278 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.