Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	69.680	69.860	68.600	69.860	68.710	397,173
2026-02-02	71.420	71.840	69.940	69.940	68.788	435,880
2026-01-30	70.620	71.640	70.580	71.060	69.890	332,397
2026-01-29	72.420	72.500	70.040	70.860	69.693	438,484
2026-01-28	70.720	73.000	70.680	72.500	71.306	327,624
2026-01-27	73.460	74.000	72.680	72.680	71.483	652,132
2026-01-26	72.820	74.000	72.140	73.440	72.231	294,102
2026-01-23	72.520	72.960	71.980	72.580	71.385	511,444
2026-01-22	73.600	73.660	72.500	73.020	71.817	487,624
2026-01-21	71.920	72.780	71.480	72.780	71.581	303,143
2026-01-20	72.460	72.680	70.700	71.600	70.421	315,247
2026-01-19	72.780	73.460	72.320	72.500	71.306	306,409
2026-01-16	74.600	74.700	73.380	73.460	72.250	409,555
2026-01-15	74.200	74.940	73.720	74.340	73.116	302,106
2026-01-14	74.420	74.940	73.720	74.680	73.450	499,455
2026-01-13	74.600	76.000	73.400	74.420	73.194	1,126,108
2026-01-12	70.700	71.360	69.980	70.840	69.673	433,854
2026-01-09	69.280	70.280	69.080	70.060	68.906	260,763
2026-01-08	68.580	69.460	67.960	69.460	68.316	299,233
2026-01-07	69.500	69.520	67.780	68.780	67.647	324,001
2026-01-06	68.100	69.560	67.900	69.100	67.962	418,505
2026-01-05	68.120	68.540	66.800	67.960	66.841	428,540
2026-01-02	68.980	69.120	68.140	68.360	67.234	285,178
2025-12-30	68.760	69.060	68.480	68.880	67.746	139,572
2025-12-29	68.620	69.140	68.320	68.660	67.529	186,883
2025-12-23	68.840	69.080	68.160	68.380	67.254	242,358
2025-12-22	68.500	68.600	67.780	68.500	67.372	298,826
2025-12-19	68.260	68.720	67.960	68.720	67.588	852,528
2025-12-18	68.600	68.720	67.640	68.720	67.588	267,694
2025-12-17	66.980	68.720	66.680	68.720	67.588	292,640
2025-12-16	67.100	67.920	66.560	67.000	65.897	392,245
2025-12-15	67.000	67.220	66.640	66.860	65.759	386,657
2025-12-12	66.560	67.080	66.080	66.980	65.877	325,106
2025-12-11	67.580	67.680	64.700	66.900	65.798	652,293
2025-12-10	67.420	67.740	66.900	67.200	66.093	375,252
2025-12-09	66.480	68.260	66.280	67.820	66.703	523,884
2025-12-08	68.780	68.900	66.820	66.820	65.720	463,851
2025-12-05	68.380	69.520	68.380	69.240	68.100	354,037
2025-12-04	68.220	69.380	68.060	68.580	67.451	346,175
2025-12-03	69.500	70.580	68.340	68.460	67.333	393,612
2025-12-02	70.960	71.440	68.780	69.480	68.336	402,697
2025-12-01	71.400	72.180	70.780	71.280	70.106	344,884
2025-11-28	71.120	71.700	70.780	71.440	70.264	303,198
2025-11-27	71.020	71.660	70.760	70.920	69.752	174,095
2025-11-26	70.100	71.820	69.640	71.060	69.890	742,346
2025-11-25	70.000	70.360	68.840	70.340	69.182	292,100
2025-11-24	70.900	71.280	70.100	70.240	69.083	545,933
2025-11-21	68.880	71.180	68.600	70.840	69.673	864,190
2025-11-20	69.660	69.900	68.600	68.600	67.470	455,693
2025-11-19	69.760	70.340	69.580	69.800	68.651	228,294
2025-11-18	70.400	70.620	69.840	69.980	68.828	365,906
2025-11-17	71.980	72.260	70.760	70.760	69.595	195,566
2025-11-14	73.260	73.400	71.960	72.100	70.913	290,640
2025-11-13	73.820	74.940	73.040	73.380	72.172	339,288
2025-11-12	72.460	74.120	71.980	73.520	72.309	334,498
2025-11-11	71.900	72.820	71.120	72.460	71.267	306,502
2025-11-10	72.300	72.440	71.100	71.500	70.323	338,791
2025-11-07	71.800	72.540	71.480	72.320	71.129	282,334
2025-11-06	72.800	73.200	71.620	71.620	70.441	240,357
2025-11-05	71.160	72.720	70.980	72.520	71.326	340,138

← NewerPage 4 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.