Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	108.15	108.45	105.30	105.30	99.366	361,664
2022-02-02	106.55	108.60	106.25	108.55	102.43	386,621
2022-02-01	106.45	107.85	105.75	105.75	99.791	260,922
2022-01-31	106.20	107.65	105.45	105.95	99.979	350,529
2022-01-28	105.50	105.80	104.45	105.25	99.319	464,708
2022-01-27	107.05	108.70	106.15	108.50	102.39	382,481
2022-01-26	108.80	110.30	108.40	108.55	102.43	384,471
2022-01-25	109.35	109.60	107.80	108.35	102.24	549,995
2022-01-24	113.10	113.10	108.20	108.55	102.43	511,237
2022-01-21	115.00	115.30	112.15	113.30	106.92	285,014
2022-01-20	114.85	115.90	112.90	115.65	109.13	402,913
2022-01-19	113.55	115.45	112.80	114.65	108.19	552,243
2022-01-18	116.60	116.70	113.70	114.40	107.95	425,704
2022-01-17	116.30	117.20	115.10	116.75	110.17	284,064
2022-01-14	119.75	119.75	116.05	116.55	109.98	394,516
2022-01-13	121.85	121.95	119.70	120.35	113.57	276,586
2022-01-12	122.50	122.55	120.80	122.10	115.22	255,642
2022-01-11	121.55	123.10	121.45	121.70	114.84	267,854
2022-01-10	125.00	125.30	120.15	120.65	113.85	252,596
2022-01-07	124.80	125.75	123.35	124.70	117.67	306,328
2022-01-06	129.25	129.40	124.95	125.25	118.19	255,590
2022-01-05	129.40	130.50	129.15	130.00	122.67	225,004
2022-01-04	131.05	131.05	128.75	129.80	122.49	191,557
2022-01-03	130.50	131.85	130.05	130.65	123.29	180,414
2021-12-30	130.50	131.25	130.25	130.30	122.96	95,706
2021-12-29	130.30	130.95	129.55	130.55	123.19	124,290
2021-12-28	128.30	130.30	128.20	130.20	122.86	127,449
2021-12-27	127.05	128.70	126.75	128.05	120.83	99,773
2021-12-23	127.85	128.05	126.65	127.50	120.31	138,770
2021-12-22	127.30	127.70	125.55	127.70	120.50	153,509
2021-12-21	128.55	129.25	127.10	127.15	119.98	146,723
2021-12-20	127.50	128.95	126.30	127.60	120.41	225,644
2021-12-17	131.30	131.90	128.90	128.90	121.64	877,932
2021-12-16	131.85	132.30	129.50	131.20	123.81	366,493
2021-12-15	129.20	130.95	128.90	130.55	123.19	216,584
2021-12-14	130.95	131.80	128.85	129.05	121.78	315,339
2021-12-13	130.05	131.05	129.45	130.45	123.10	212,472
2021-12-10	128.95	130.50	128.80	129.85	122.53	228,286
2021-12-09	129.80	130.40	129.00	129.20	121.92	220,817
2021-12-08	127.15	130.55	127.00	128.90	121.64	267,875
2021-12-07	125.25	127.10	124.80	126.95	119.80	281,612
2021-12-06	125.30	126.55	124.50	124.85	117.81	298,163
2021-12-03	125.35	126.60	124.30	124.40	117.39	285,343
2021-12-02	125.60	126.30	124.70	125.00	117.96	348,259
2021-12-01	124.95	126.05	122.45	124.95	117.91	396,669
2021-11-30	125.35	126.50	124.50	124.50	117.48	1,566,973
2021-11-29	125.85	126.70	124.85	125.90	118.81	421,221
2021-11-26	124.25	126.75	124.20	125.35	118.29	357,521
2021-11-25	126.55	127.60	125.75	126.15	119.04	252,811
2021-11-24	127.75	128.25	125.65	126.25	119.14	289,027
2021-11-23	130.85	131.00	126.70	127.40	120.22	355,183
2021-11-22	131.60	132.65	130.95	131.30	123.90	249,096
2021-11-19	130.10	132.00	129.70	130.70	123.33	338,910
2021-11-18	128.00	129.95	127.90	129.95	122.63	224,193
2021-11-17	126.85	129.10	126.75	127.95	120.74	286,452
2021-11-16	126.25	127.15	125.15	127.05	119.89	188,259
2021-11-15	126.00	126.60	125.45	126.25	119.14	232,470
2021-11-12	124.65	125.80	124.15	125.80	118.71	195,966
2021-11-11	124.35	125.20	123.55	124.65	117.63	148,490
2021-11-10	123.70	124.75	123.00	124.65	117.63	294,255

← NewerPage 21 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.