Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	99.780	100.05	98.340	99.120	94.411	311,817
2023-03-31	98.320	100.70	98.100	100.20	95.440	340,850
2023-03-30	99.700	100.05	98.020	98.560	93.878	276,131
2023-03-29	99.080	99.800	98.820	99.380	94.659	275,802
2023-03-28	99.200	99.200	98.400	98.620	93.935	321,883
2023-03-27	98.840	99.100	97.920	98.820	94.125	265,280
2023-03-24	98.080	99.140	97.620	98.100	93.439	494,969
2023-03-23	96.820	98.620	96.420	98.400	93.725	459,623
2023-03-22	95.580	97.400	94.860	97.160	92.544	292,556
2023-03-21	97.940	98.260	95.500	95.800	91.249	316,042
2023-03-20	96.420	98.820	96.380	97.600	92.963	403,139
2023-03-17	99.780	100.70	96.240	96.520	91.934	1,127,636
2023-03-16	94.120	96.980	93.280	96.880	92.277	520,143
2023-03-15	94.000	94.020	92.480	93.340	88.906	460,975
2023-03-14	94.020	95.320	93.480	94.140	89.668	357,136
2023-03-13	93.680	94.040	92.340	93.540	89.096	464,519
2023-03-10	93.820	95.660	93.360	93.600	89.153	281,975
2023-03-09	95.840	96.220	94.000	95.180	90.658	433,643
2023-03-08	92.600	97.000	91.520	96.140	91.573	1,051,575
2023-03-07	95.320	97.100	95.240	95.600	91.058	387,887
2023-03-06	97.300	97.320	95.660	95.660	91.115	343,852
2023-03-03	97.120	97.460	96.660	97.300	92.677	318,936
2023-03-02	95.520	97.020	94.920	96.780	92.182	294,513
2023-03-01	97.060	97.100	95.400	95.840	91.287	304,603
2023-02-28	97.540	97.820	96.280	96.800	92.201	460,212
2023-02-27	97.000	98.480	97.000	98.020	93.363	301,082
2023-02-24	97.640	97.920	96.220	96.220	91.649	607,698
2023-02-23	98.640	99.180	97.300	97.300	92.677	286,302
2023-02-22	96.040	98.540	95.540	97.980	93.325	311,396
2023-02-21	96.820	97.240	96.080	96.460	91.877	229,453
2023-02-20	96.660	97.240	96.280	97.080	92.468	179,718
2023-02-17	96.320	96.680	95.060	96.060	91.496	414,431
2023-02-16	96.000	98.500	96.000	97.080	92.468	374,803
2023-02-15	95.380	96.280	95.120	95.900	91.344	248,424
2023-02-14	96.040	97.240	95.420	95.420	90.887	220,617
2023-02-13	95.100	96.520	94.780	96.000	91.439	211,994
2023-02-10	96.960	97.120	94.160	94.760	90.258	521,905
2023-02-09	99.260	99.860	97.040	97.040	92.430	416,902
2023-02-08	99.400	100.60	99.040	99.480	94.754	249,341
2023-02-07	100.30	100.50	98.680	99.040	94.335	212,576
2023-02-06	99.780	100.95	99.640	100.35	95.583	298,336
2023-02-03	99.940	100.35	98.880	100.25	95.487	342,522
2023-02-02	97.500	100.40	97.380	100.15	95.392	464,891
2023-02-01	97.800	97.960	97.020	97.120	92.506	330,861
2023-01-31	97.800	98.220	97.040	97.480	92.849	334,029
2023-01-30	97.100	98.360	96.840	98.040	93.382	298,131
2023-01-27	98.320	98.780	96.820	97.500	92.868	298,120
2023-01-26	98.900	100.60	98.140	98.140	93.478	431,797
2023-01-25	98.000	98.640	96.720	98.120	93.458	545,992
2023-01-24	99.000	100.05	97.500	98.360	93.687	566,133
2023-01-23	97.640	100.60	96.020	99.040	94.335	1,416,050
2023-01-20	105.60	105.70	104.25	105.00	100.01	272,377
2023-01-19	106.30	106.95	104.60	104.60	99.631	302,061
2023-01-18	105.85	108.00	105.85	106.85	101.77	243,450
2023-01-17	104.65	106.50	103.60	105.80	100.77	268,787
2023-01-16	104.10	105.35	104.00	104.80	99.821	160,120
2023-01-13	103.00	104.45	102.50	103.90	98.964	388,554
2023-01-12	106.55	106.55	102.50	102.80	97.916	519,277
2023-01-11	106.00	108.00	105.60	105.90	100.87	486,035
2023-01-10	105.70	106.65	105.20	105.75	100.73	270,879

← NewerPage 16 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.