Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	112.65	113.25	105.50	112.45	106.11	313,420
2022-04-29	113.70	114.20	112.80	113.45	107.06	318,965
2022-04-28	112.65	114.10	112.00	112.90	106.54	295,856
2022-04-27	108.20	112.15	107.60	112.15	105.83	445,562
2022-04-26	110.00	110.50	106.10	106.10	100.12	395,660
2022-04-25	107.50	109.25	106.45	109.25	103.09	222,558
2022-04-22	108.30	109.20	107.90	108.60	102.48	225,033
2022-04-21	107.95	109.60	107.65	109.35	103.19	208,745
2022-04-20	107.95	109.10	106.90	108.05	101.96	242,275
2022-04-19	109.45	109.55	104.80	107.80	101.73	320,025
2022-04-14	108.40	110.25	107.85	109.85	103.66	335,128
2022-04-13	109.55	110.50	108.00	108.55	102.43	249,333
2022-04-12	109.70	110.90	109.10	110.35	104.13	295,929
2022-04-11	112.60	113.25	110.10	110.30	104.08	307,025
2022-04-08	115.45	115.65	111.70	113.10	106.73	443,992
2022-04-07	111.75	115.30	111.75	114.50	108.05	542,904
2022-04-06	112.00	112.85	111.10	111.85	105.55	378,777
2022-04-05	111.50	113.15	111.05	112.20	105.88	331,998
2022-04-04	109.05	111.95	109.05	111.20	104.93	384,572
2022-04-01	109.20	110.45	108.00	108.60	102.48	211,552
2022-03-31	109.55	110.15	107.90	108.85	102.72	302,943
2022-03-30	109.40	110.45	108.10	108.85	102.72	204,600
2022-03-29	109.15	111.10	107.80	109.75	103.57	398,171
2022-03-28	107.45	108.95	107.40	108.00	101.91	253,810
2022-03-25	107.25	108.80	105.85	107.05	101.02	277,109
2022-03-24	106.30	107.20	105.65	106.65	100.64	247,019
2022-03-23	105.85	107.15	105.70	106.35	100.36	265,869
2022-03-22	106.00	106.50	103.95	106.20	100.22	319,692
2022-03-21	107.30	107.65	105.55	106.05	100.07	277,516
2022-03-18	104.55	107.65	103.00	107.65	101.58	891,541
2022-03-17	102.40	104.50	101.80	104.25	98.375	365,553
2022-03-16	100.05	102.50	99.380	101.80	96.063	460,248
2022-03-15	99.080	99.460	97.700	99.060	93.478	362,746
2022-03-14	97.900	99.700	95.660	99.280	93.685	470,163
2022-03-11	98.680	99.920	95.580	97.320	91.836	604,525
2022-03-10	99.000	101.30	97.100	98.620	93.062	530,661
2022-03-09	97.620	99.100	94.600	98.920	93.346	891,266
2022-03-08	103.10	104.30	95.360	96.720	91.270	726,271
2022-03-07	104.10	106.70	102.25	104.30	98.422	571,679
2022-03-04	106.25	108.20	106.10	106.80	100.78	397,976
2022-03-03	107.30	108.95	106.85	107.15	101.11	381,457
2022-03-02	110.50	111.90	106.30	107.40	101.35	484,696
2022-03-01	108.55	111.90	106.05	111.05	104.79	626,948
2022-02-28	104.60	108.55	103.70	106.50	100.50	877,491
2022-02-25	103.50	106.60	102.10	105.55	99.602	491,253
2022-02-24	99.720	103.10	99.500	102.90	97.101	506,725
2022-02-23	102.30	104.65	102.25	102.70	96.913	308,589
2022-02-22	99.800	103.90	99.740	102.30	96.535	300,833
2022-02-21	104.10	104.50	100.60	101.50	95.780	248,826
2022-02-18	104.40	104.50	102.85	103.30	97.479	262,763
2022-02-17	104.30	105.60	104.20	104.65	98.753	267,157
2022-02-16	102.40	105.70	102.20	104.00	98.139	432,792
2022-02-15	100.90	103.10	100.55	102.40	96.629	400,869
2022-02-14	99.600	101.25	98.340	101.25	95.544	510,229
2022-02-11	101.70	102.15	100.40	100.50	94.837	531,124
2022-02-10	102.05	102.80	101.00	102.25	96.488	330,932
2022-02-09	103.20	104.15	102.00	102.00	96.252	267,968
2022-02-08	103.65	104.50	101.95	102.25	96.488	345,213
2022-02-07	104.80	105.00	102.85	103.20	97.384	260,301
2022-02-04	105.35	106.25	103.95	104.05	98.186	289,666

← NewerPage 20 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.