Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	105.70	106.65	105.20	105.75	100.73	270,879
2023-01-09	105.00	106.70	104.10	106.15	101.11	228,166
2023-01-06	104.15	104.90	102.80	104.65	99.678	206,469
2023-01-05	104.55	104.70	102.80	103.85	98.916	234,322
2023-01-04	103.45	105.10	103.20	105.05	100.06	228,594
2023-01-03	101.75	103.40	101.10	102.55	97.678	257,216
2023-01-02	102.05	102.30	100.90	101.95	97.106	102,884
2022-12-30	103.25	103.25	101.45	101.65	96.821	143,880
2022-12-29	102.40	103.20	101.70	103.20	98.297	106,051
2022-12-28	102.90	103.60	102.60	102.75	97.868	171,116
2022-12-27	103.65	103.65	102.35	103.10	98.202	117,327
2022-12-23	102.50	103.20	101.85	102.50	97.630	152,203
2022-12-22	103.70	104.85	101.60	102.15	97.297	189,542
2022-12-21	103.55	104.65	102.90	104.05	99.107	236,632
2022-12-20	103.70	104.20	102.90	103.55	98.630	253,484
2022-12-19	104.85	105.10	104.05	104.65	99.678	292,316
2022-12-16	104.80	105.15	102.55	104.40	99.440	779,464
2022-12-15	105.85	105.95	104.40	105.05	100.06	324,570
2022-12-14	107.10	107.30	105.05	107.10	102.01	300,404
2022-12-13	106.15	109.50	105.80	107.65	102.54	341,446
2022-12-12	105.65	109.75	105.65	106.20	101.15	329,416
2022-12-09	105.20	106.50	104.55	105.10	100.11	242,672
2022-12-08	105.85	106.00	103.80	104.55	99.583	287,865
2022-12-07	105.15	106.55	105.15	105.55	100.54	334,445
2022-12-06	105.90	107.85	105.20	105.40	100.39	246,354
2022-12-05	108.30	108.40	105.60	106.55	101.49	358,593
2022-12-02	110.20	111.00	107.30	108.70	103.54	521,209
2022-12-01	110.55	112.55	109.95	110.30	105.06	428,857
2022-11-30	108.45	109.05	107.60	108.95	103.77	517,961
2022-11-29	110.15	110.45	107.25	107.65	102.54	236,107
2022-11-28	108.75	110.60	108.35	110.10	104.87	264,597
2022-11-25	111.20	111.70	110.20	110.90	105.63	167,568
2022-11-24	109.90	111.50	109.40	111.50	106.20	162,670
2022-11-23	108.60	110.25	106.75	109.90	104.68	247,341
2022-11-22	109.30	109.30	106.20	108.30	103.15	346,146
2022-11-21	111.05	111.05	107.25	109.45	104.25	314,923
2022-11-18	111.05	112.05	109.30	111.70	106.39	373,135
2022-11-17	109.10	110.75	108.35	110.65	105.39	281,198
2022-11-16	110.25	110.85	108.40	108.40	103.25	352,078
2022-11-15	111.30	112.00	109.70	110.15	104.92	439,734
2022-11-14	110.95	112.00	109.75	110.60	105.35	254,810
2022-11-11	110.50	111.85	108.45	110.65	105.39	399,567
2022-11-10	103.10	110.50	102.05	109.60	104.39	599,012
2022-11-09	101.75	103.60	100.95	103.45	98.535	204,325
2022-11-08	98.260	102.60	97.000	101.85	97.011	273,880
2022-11-07	100.55	100.90	97.400	98.340	93.668	273,201
2022-11-04	98.500	102.00	98.080	100.90	96.106	293,221
2022-11-03	101.40	101.75	97.840	98.000	93.344	374,955
2022-11-02	102.55	103.25	101.70	102.35	97.487	237,395
2022-11-01	103.90	105.15	101.45	102.30	97.440	231,546
2022-10-31	104.70	105.10	103.30	103.35	98.440	319,268
2022-10-28	103.70	104.85	102.80	104.35	99.392	259,414
2022-10-27	105.60	106.05	103.70	104.20	99.250	356,340
2022-10-26	105.00	106.40	103.05	106.25	101.20	455,743
2022-10-25	100.10	103.25	99.240	103.25	98.345	293,454
2022-10-24	99.400	100.75	98.860	99.900	95.154	243,679
2022-10-21	99.400	99.440	96.020	98.400	93.725	300,497
2022-10-20	97.820	99.960	97.380	99.940	95.192	247,393
2022-10-19	98.580	99.280	97.160	98.640	93.954	231,449
2022-10-18	98.540	99.840	97.460	98.180	93.516	286,307

← NewerPage 17 of 22 · 1,279 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.