Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	85.420	86.900	85.400	86.900	86.900	186,745
2026-07-23	87.320	87.320	84.060	85.580	85.580	431,113
2026-07-22	86.900	88.920	86.460	87.940	87.940	264,292
2026-07-21	88.040	88.500	87.140	87.620	87.620	243,450
2026-07-20	87.820	88.800	87.620	88.640	88.640	231,078
2026-07-17	89.400	89.760	87.980	88.640	88.640	428,007
2026-07-16	87.460	89.600	87.380	89.440	89.440	234,849
2026-07-15	87.260	88.540	86.360	87.760	87.760	268,110
2026-07-14	88.000	88.400	86.620	87.680	87.680	319,517
2026-07-13	88.240	89.120	88.120	88.600	88.600	232,319
2026-07-10	88.600	88.880	87.520	88.600	88.600	264,067
2026-07-09	88.000	88.540	87.700	88.540	88.540	274,911
2026-07-08	90.340	90.820	87.640	87.640	87.640	474,099
2026-07-07	90.300	91.840	90.120	90.940	90.940	234,723
2026-07-06	92.000	92.460	89.440	89.740	89.740	289,800
2026-07-03	90.960	91.460	89.680	91.360	91.360	286,697
2026-07-02	89.980	91.120	89.940	90.800	90.800	338,488
2026-07-01	88.920	89.920	87.780	89.580	89.580	397,332
2026-06-30	86.940	88.280	86.520	87.820	87.820	394,973
2026-06-29	87.880	88.660	87.180	87.180	87.180	346,230
2026-06-26	88.560	88.700	87.120	88.160	88.160	307,774
2026-06-25	88.820	89.840	88.300	88.440	88.440	298,906
2026-06-24	86.200	89.900	86.180	89.300	89.300	561,315
2026-06-23	85.600	86.880	85.340	86.460	86.460	322,475
2026-06-22	85.920	86.760	85.140	86.360	86.360	448,260
2026-06-19	85.320	86.460	85.040	85.640	85.640	1,430,660
2026-06-18	83.580	85.720	83.400	85.540	85.540	699,123
2026-06-17	82.080	84.020	82.040	83.760	83.760	459,808
2026-06-16	82.800	82.880	81.960	82.360	82.360	189,093
2026-06-15	81.820	83.860	81.760	82.180	82.180	252,688
2026-06-12	82.520	84.320	82.200	82.200	82.200	384,027
2026-06-11	82.820	83.500	82.580	83.040	83.040	268,482
2026-06-10	81.760	83.300	81.180	82.860	82.860	413,755
2026-06-09	77.040	81.700	77.000	81.220	81.220	701,088
2026-06-08	75.140	76.020	74.840	75.780	75.780	361,916
2026-06-05	75.560	77.560	75.560	76.380	76.380	279,039
2026-06-04	75.700	76.340	75.460	75.820	75.820	270,219
2026-06-03	77.320	77.660	74.880	75.740	75.740	586,332
2026-06-02	77.360	77.940	76.960	77.380	77.380	264,108
2026-06-01	78.640	78.820	77.140	77.240	77.240	316,681
2026-05-29	81.400	81.460	79.100	79.100	79.100	1,268,098
2026-05-28	81.600	82.000	80.920	81.080	81.080	397,904
2026-05-27	80.240	82.640	79.900	81.860	81.860	391,403
2026-05-26	79.880	79.880	78.840	79.560	79.560	310,589
2026-05-25	80.140	80.140	79.320	79.700	79.700	169,741
2026-05-22	78.340	80.520	78.320	80.000	80.000	466,891
2026-05-21	75.600	77.740	75.600	77.620	77.620	455,288
2026-05-20	76.020	76.220	74.780	75.740	75.740	522,372
2026-05-19	75.260	76.260	75.000	76.220	76.220	429,633
2026-05-18	73.320	75.760	73.020	75.480	75.480	434,106
2026-05-15	73.600	74.880	73.420	73.760	73.760	398,076
2026-05-14	74.880	74.980	73.880	74.340	74.340	365,670
2026-05-13	74.020	74.220	73.220	74.020	74.020	415,236
2026-05-12	72.620	75.000	72.580	74.020	74.020	382,932
2026-05-11	72.820	74.200	72.500	72.800	72.800	260,109
2026-05-08	73.140	73.860	72.200	73.260	73.260	346,421
2026-05-07	75.100	75.100	73.500	73.760	73.760	818,927
2026-05-06	75.660	76.460	74.800	75.900	74.650	429,838
2026-05-05	74.560	74.960	73.420	74.840	73.608	368,959
2026-05-04	75.740	76.560	74.020	74.580	73.352	307,302

← NewerPage 2 of 5 · 252 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.