Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	74.740	75.240	73.260	75.240	74.001	455,768
2026-04-29	76.000	78.120	74.980	75.680	74.434	706,737
2026-04-28	72.960	74.360	72.960	73.440	72.231	511,267
2026-04-27	73.440	74.360	73.440	73.740	72.526	420,206
2026-04-24	73.460	74.640	73.460	73.980	72.762	300,244
2026-04-23	75.020	75.400	73.540	73.960	72.742	403,689
2026-04-22	75.600	76.460	74.780	75.000	73.765	403,299
2026-04-21	76.960	78.000	75.940	75.940	74.689	399,707
2026-04-20	76.200	76.960	76.080	76.640	75.378	252,538
2026-04-17	75.300	77.340	75.300	77.200	75.929	467,487
2026-04-16	74.740	75.680	74.500	75.320	74.080	321,049
2026-04-15	74.260	74.640	73.840	74.640	73.411	375,458
2026-04-14	72.800	74.000	72.460	74.000	72.781	362,904
2026-04-13	72.940	72.940	71.620	72.260	71.070	375,480
2026-04-10	72.500	73.840	72.340	73.200	71.995	631,566
2026-04-09	74.560	74.560	71.800	72.400	71.208	548,854
2026-04-08	74.060	75.500	73.460	73.580	72.368	737,732
2026-04-07	74.240	74.780	72.640	72.640	71.444	301,260
2026-04-02	73.820	74.600	73.700	74.300	73.076	267,414
2026-04-01	73.440	74.420	73.060	74.360	73.135	325,935
2026-03-31	74.300	74.580	72.900	73.240	72.034	400,872
2026-03-30	72.520	74.440	72.180	74.200	72.978	417,052
2026-03-27	71.300	72.900	71.060	72.380	71.188	332,476
2026-03-26	70.480	71.560	70.480	71.300	70.126	297,140
2026-03-25	70.000	71.300	69.940	70.940	69.772	311,635
2026-03-24	70.720	70.720	69.380	69.500	68.355	239,773
2026-03-23	68.480	71.700	68.200	69.820	68.670	338,424
2026-03-20	69.720	70.000	68.740	69.440	68.296	822,124
2026-03-19	71.820	71.840	69.700	69.700	68.552	545,886
2026-03-18	74.020	74.400	72.020	72.400	71.208	387,296
2026-03-17	73.740	74.500	73.140	74.020	72.801	304,921
2026-03-16	73.500	74.320	72.780	74.120	72.899	367,422
2026-03-13	73.080	73.900	72.440	73.780	72.565	353,559
2026-03-12	70.020	73.540	69.840	73.100	71.896	625,380
2026-03-11	71.120	71.500	70.140	70.140	68.985	357,962
2026-03-10	71.600	72.160	71.120	71.600	70.421	346,585
2026-03-09	71.620	72.260	70.640	71.200	70.027	348,523
2026-03-06	72.680	73.500	71.280	71.860	70.677	555,105
2026-03-05	70.520	73.080	70.400	72.680	71.483	479,362
2026-03-04	73.060	73.280	69.760	70.940	69.772	728,004
2026-03-03	75.160	75.300	72.460	73.200	71.995	616,901
2026-03-02	75.980	77.020	74.940	76.500	75.240	688,818
2026-02-27	76.500	78.060	76.080	77.580	76.302	917,250
2026-02-26	75.840	76.920	75.300	76.600	75.339	312,274
2026-02-25	77.440	77.900	75.940	75.940	74.689	473,963
2026-02-24	76.320	79.220	76.280	78.040	76.755	425,090
2026-02-23	75.780	76.080	74.920	75.800	74.552	286,395
2026-02-20	75.100	76.040	74.820	75.820	74.571	380,629
2026-02-19	74.360	76.360	74.360	74.940	73.706	420,214
2026-02-18	74.220	75.020	73.500	74.100	72.880	310,569
2026-02-17	75.640	76.560	74.680	74.680	73.450	253,640
2026-02-16	75.660	75.800	74.700	75.140	73.903	284,984
2026-02-13	76.340	77.140	74.800	76.080	74.827	375,944
2026-02-12	75.260	76.120	73.400	76.120	74.866	552,298
2026-02-11	77.080	77.560	75.020	75.740	74.493	504,954
2026-02-10	74.420	76.960	74.200	76.640	75.378	1,070,367
2026-02-09	72.160	72.820	71.320	71.640	70.460	407,184
2026-02-06	73.500	73.940	72.380	72.560	71.365	315,606
2026-02-05	73.720	73.800	72.320	73.800	72.585	498,572
2026-02-04	70.300	73.720	70.220	73.120	71.916	752,342

← NewerPage 3 of 22 · 1,277 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.