Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	94.180	94.440	92.920	94.140	90.546	345,879
2023-06-28	92.960	95.300	92.620	94.280	90.680	419,220
2023-06-27	94.140	94.300	92.860	93.120	89.565	248,807
2023-06-26	94.000	95.080	93.260	93.940	90.353	268,678
2023-06-23	92.040	93.820	91.980	93.420	89.853	473,588
2023-06-22	91.900	92.640	91.120	92.080	88.564	490,268
2023-06-21	92.500	93.200	91.740	92.320	88.795	282,894
2023-06-20	92.800	93.660	92.420	92.860	89.315	393,103
2023-06-19	94.800	94.800	93.420	93.620	90.046	287,018
2023-06-16	95.760	97.260	94.920	95.480	91.835	924,964
2023-06-15	92.060	95.220	92.000	95.160	91.527	692,128
2023-06-14	90.860	92.760	90.760	92.720	89.180	516,313
2023-06-13	92.020	92.140	90.080	90.760	87.295	435,990
2023-06-12	90.400	91.820	90.120	91.320	87.833	526,514
2023-06-09	94.380	94.380	91.400	92.120	88.603	635,957
2023-06-08	96.920	97.240	95.500	96.300	92.623	438,073
2023-06-07	99.760	100.25	97.020	97.240	93.527	310,070
2023-06-06	99.040	100.90	98.960	100.30	96.471	315,094
2023-06-05	101.20	101.25	98.940	99.080	95.297	358,841
2023-06-02	101.65	101.75	100.05	101.05	97.192	257,725
2023-06-01	100.40	101.35	100.05	101.05	97.192	274,797
2023-05-31	100.70	101.45	99.720	99.980	96.163	955,203
2023-05-30	103.30	103.90	101.05	101.30	97.432	254,256
2023-05-29	104.00	104.00	102.80	103.00	99.068	120,344
2023-05-26	103.00	103.85	102.40	103.50	99.548	313,452
2023-05-25	103.85	104.35	102.75	102.75	98.827	295,039
2023-05-24	104.30	104.30	102.75	103.50	99.548	289,425
2023-05-23	105.40	105.85	104.80	104.80	100.80	245,408
2023-05-22	106.50	106.65	105.50	105.65	101.62	219,492
2023-05-19	105.35	106.50	105.20	105.95	101.90	309,956
2023-05-18	104.90	105.90	104.25	104.75	100.75	238,886
2023-05-17	107.50	107.75	104.45	104.50	100.51	439,619
2023-05-16	108.55	108.85	107.35	107.65	103.54	285,487
2023-05-15	109.30	109.55	108.20	108.35	104.21	266,826
2023-05-12	109.05	109.25	108.15	108.70	104.55	187,906
2023-05-11	107.80	109.00	107.45	108.85	104.69	239,404
2023-05-10	108.30	108.55	107.20	108.25	103.11	231,989
2023-05-09	109.45	109.70	108.30	108.45	103.30	264,739
2023-05-08	109.90	110.20	109.45	109.65	104.44	245,814
2023-05-05	109.95	110.35	109.40	109.90	104.68	343,843
2023-05-04	108.50	109.35	107.75	109.35	104.15	336,772
2023-05-03	109.55	110.05	108.65	108.85	103.68	302,629
2023-05-02	109.25	110.05	108.05	108.80	103.63	338,839
2023-04-28	108.30	110.25	108.20	109.45	104.25	432,291
2023-04-27	108.65	108.65	107.45	107.70	102.58	299,687
2023-04-26	107.55	109.00	107.10	108.20	103.06	469,523
2023-04-25	107.45	108.30	107.10	107.90	102.77	357,772
2023-04-24	108.00	108.50	107.70	107.95	102.82	226,986
2023-04-21	107.00	108.15	107.00	107.90	102.77	367,836
2023-04-20	106.20	107.40	106.05	107.10	102.01	293,647
2023-04-19	106.15	106.45	105.40	106.10	101.06	468,889
2023-04-18	105.15	106.55	105.00	105.95	100.92	257,242
2023-04-17	104.60	105.75	104.55	104.95	99.964	230,503
2023-04-14	104.60	105.75	104.15	104.85	99.869	430,402
2023-04-13	103.25	105.50	103.15	104.00	99.059	440,533
2023-04-12	102.00	105.00	101.75	103.05	98.154	303,102
2023-04-11	103.40	104.90	101.75	102.00	97.154	439,578
2023-04-06	100.50	102.90	100.40	102.85	97.964	512,708
2023-04-05	98.600	99.080	97.940	98.920	94.220	357,248
2023-04-04	98.760	99.420	97.460	98.460	93.782	337,481

← NewerPage 15 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.