Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	95.800	99.160	94.880	97.700	93.058	252,098
2022-10-14	95.840	97.460	94.480	95.800	91.249	434,531
2022-10-13	97.000	97.000	91.940	94.240	89.763	436,631
2022-10-12	96.940	99.520	96.540	97.240	92.620	255,357
2022-10-11	98.020	98.060	94.240	96.580	91.992	603,262
2022-10-10	99.480	100.70	98.100	99.700	94.963	243,244
2022-10-07	101.65	102.10	99.860	100.00	95.249	211,195
2022-10-06	103.30	104.65	101.70	101.85	97.011	278,996
2022-10-05	100.80	103.80	100.80	102.85	97.964	303,652
2022-10-04	100.25	102.85	99.920	102.60	97.726	366,901
2022-10-03	100.80	100.85	98.020	99.800	95.059	237,085
2022-09-30	98.980	101.15	98.600	100.45	95.678	345,589
2022-09-29	100.10	100.10	96.700	97.560	92.925	405,721
2022-09-28	99.040	100.30	97.980	100.10	95.344	301,828
2022-09-27	101.65	102.35	99.780	100.05	95.297	276,879
2022-09-26	96.860	101.75	96.660	100.90	96.106	395,326
2022-09-23	99.340	102.75	99.180	101.25	96.440	572,621
2022-09-22	100.00	103.55	98.740	99.000	94.297	303,822
2022-09-21	99.200	102.50	98.540	102.40	97.535	351,967
2022-09-20	99.700	100.35	97.760	100.00	95.249	272,237
2022-09-19	98.780	99.880	97.500	99.280	94.563	226,237
2022-09-16	99.120	99.640	98.100	98.820	94.125	573,615
2022-09-15	101.10	102.30	99.100	99.740	95.001	230,990
2022-09-14	103.55	104.30	100.75	101.40	96.583	367,723
2022-09-13	107.20	108.65	103.50	103.50	98.583	498,535
2022-09-12	105.50	106.50	104.55	106.50	101.44	207,523
2022-09-09	103.65	105.90	103.65	105.05	100.06	240,664
2022-09-08	105.30	105.40	101.30	103.70	98.773	482,741
2022-09-07	103.50	104.95	102.80	104.65	99.678	254,770
2022-09-06	102.45	104.65	102.45	104.05	99.107	314,427
2022-09-05	102.60	102.90	100.55	102.60	97.726	238,561
2022-09-02	103.15	104.70	101.65	104.60	99.631	248,577
2022-09-01	103.75	103.75	101.05	102.20	97.345	263,726
2022-08-31	105.00	106.30	103.10	104.35	99.392	434,636
2022-08-30	105.70	107.35	104.65	105.50	100.49	240,266
2022-08-29	105.80	107.25	105.35	105.65	100.63	151,748
2022-08-26	112.20	112.40	106.55	107.45	102.35	311,151
2022-08-25	112.65	112.95	110.80	111.75	106.44	249,162
2022-08-24	109.95	113.85	109.40	111.85	106.54	298,162
2022-08-23	111.80	111.80	109.20	110.25	105.01	270,526
2022-08-22	112.25	112.90	111.70	112.05	106.73	186,988
2022-08-19	113.65	114.60	112.60	112.90	107.54	274,418
2022-08-18	112.90	114.40	112.50	114.00	108.58	297,368
2022-08-17	112.50	114.35	112.00	112.80	107.44	353,817
2022-08-16	113.95	115.00	110.95	112.40	107.06	281,782
2022-08-15	112.40	114.10	112.40	113.65	108.25	140,309
2022-08-12	111.15	113.25	111.15	111.50	106.20	285,719
2022-08-11	110.50	111.70	108.95	111.00	105.73	245,439
2022-08-10	106.70	110.25	105.50	109.80	104.58	198,877
2022-08-09	109.35	109.50	107.25	107.25	102.15	168,756
2022-08-08	108.45	110.65	108.35	109.50	104.30	174,048
2022-08-05	111.75	112.65	108.25	108.25	103.11	247,126
2022-08-04	110.15	112.35	108.70	111.75	106.44	303,600
2022-08-03	114.95	115.05	108.40	109.75	104.54	547,969
2022-08-02	114.35	114.95	108.55	114.40	108.97	443,199
2022-08-01	113.15	113.95	112.45	113.00	107.63	252,234
2022-07-29	112.00	114.35	111.95	113.60	108.20	365,300
2022-07-28	110.90	111.70	109.80	111.45	106.16	212,856
2022-07-27	109.75	110.75	108.15	110.25	105.01	238,145
2022-07-26	109.20	110.65	109.20	109.55	104.35	171,536

← NewerPage 18 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.