Symrise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 71.000 | 71.620 | 70.940 | 71.320 | 70.145 | 387,308 |
| 2025-11-03 | 71.240 | 71.740 | 71.060 | 71.200 | 70.027 | 433,281 |
| 2025-10-31 | 73.140 | 73.680 | 71.780 | 71.780 | 70.598 | 431,323 |
| 2025-10-30 | 73.760 | 74.680 | 72.380 | 73.440 | 72.231 | 438,792 |
| 2025-10-29 | 76.160 | 76.340 | 73.340 | 73.760 | 72.545 | 774,674 |
| 2025-10-28 | 75.700 | 77.860 | 75.180 | 76.680 | 75.417 | 1,022,449 |
| 2025-10-27 | 81.600 | 81.780 | 79.780 | 80.320 | 78.997 | 441,223 |
| 2025-10-24 | 81.180 | 82.100 | 81.120 | 81.820 | 80.473 | 387,807 |
| 2025-10-23 | 81.000 | 81.260 | 80.380 | 81.140 | 79.804 | 304,862 |
| 2025-10-22 | 80.280 | 80.920 | 79.840 | 80.760 | 79.430 | 250,924 |
| 2025-10-21 | 80.000 | 80.680 | 79.440 | 80.680 | 79.351 | 281,241 |
| 2025-10-20 | 79.240 | 80.000 | 79.060 | 79.800 | 78.486 | 319,435 |
← NewerPage 5 of 5 · 252 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.