Symrise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 122.15 | 123.50 | 122.15 | 123.45 | 116.49 | 156,756 |
| 2021-11-08 | 121.40 | 122.75 | 121.20 | 122.20 | 115.31 | 230,753 |
| 2021-11-05 | 123.80 | 124.25 | 120.05 | 121.55 | 114.70 | 331,493 |
| 2021-11-04 | 124.60 | 124.90 | 121.25 | 123.85 | 116.87 | 285,797 |
| 2021-11-03 | 123.35 | 125.05 | 122.85 | 123.85 | 116.87 | 321,908 |
| 2021-11-02 | 122.00 | 123.95 | 121.70 | 123.35 | 116.40 | 305,485 |
| 2021-11-01 | 120.20 | 122.10 | 119.90 | 121.85 | 114.98 | 247,265 |
| 2021-10-29 | 120.05 | 120.25 | 119.05 | 119.55 | 112.81 | 283,504 |
| 2021-10-28 | 120.50 | 121.30 | 119.90 | 121.10 | 114.28 | 253,038 |
| 2021-10-27 | 118.20 | 120.55 | 118.20 | 120.15 | 113.38 | 336,176 |
| 2021-10-26 | 117.95 | 118.55 | 115.60 | 118.20 | 111.54 | 379,146 |
| 2021-10-25 | 116.90 | 117.65 | 116.25 | 117.15 | 110.55 | 230,320 |
| 2021-10-22 | 116.40 | 117.20 | 115.90 | 116.65 | 110.08 | 194,749 |
| 2021-10-21 | 114.70 | 116.50 | 114.25 | 116.00 | 109.46 | 228,106 |
| 2021-10-20 | 113.90 | 115.95 | 113.30 | 115.05 | 108.57 | 255,593 |
← NewerPage 22 of 22 · 1,275 trading days
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.