Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	71.160	72.720	70.980	72.520	71.326	340,138
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
2025-10-17	78.820	79.820	77.920	79.760	78.446	411,361
2025-10-16	76.140	78.800	75.700	78.800	77.502	524,023
2025-10-15	75.640	76.300	75.200	75.720	74.473	247,608
2025-10-14	76.440	76.940	75.440	75.440	74.198	347,572
2025-10-13	76.900	77.100	76.420	76.440	75.181	410,810
2025-10-10	77.240	78.060	76.000	76.380	75.122	385,138
2025-10-09	77.160	77.520	76.940	77.160	75.889	304,232
2025-10-08	75.780	77.720	75.760	76.860	75.594	406,541
2025-10-07	74.440	77.060	74.340	76.220	74.965	379,439
2025-10-06	75.660	75.700	74.500	74.500	73.273	350,584
2025-10-03	74.660	75.220	73.860	75.220	73.981	291,375
2025-10-02	75.080	75.700	74.520	74.800	73.568	269,886
2025-10-01	73.440	74.760	73.440	74.680	73.450	471,325
2025-09-30	72.420	74.160	72.400	74.040	72.821	644,857
2025-09-29	72.820	74.300	72.500	73.540	72.329	528,998
2025-09-26	73.280	73.560	72.680	72.860	71.660	519,868
2025-09-25	74.400	74.700	73.200	73.200	71.995	555,551
2025-09-24	75.100	76.140	73.920	74.400	73.175	329,937
2025-09-23	75.400	76.440	75.400	75.680	74.434	275,513
2025-09-22	75.600	76.440	75.200	75.200	73.962	188,030
2025-09-19	77.660	78.020	75.720	75.720	74.473	1,572,837
2025-09-18	76.900	78.220	76.640	78.180	76.893	260,269
2025-09-17	77.280	77.620	76.280	77.280	76.007	369,389
2025-09-16	78.320	78.760	77.500	77.520	76.243	504,393
2025-09-15	80.580	80.580	79.060	79.120	77.817	360,246
2025-09-12	81.280	81.800	80.000	80.260	78.938	268,643
2025-09-11	81.000	81.460	79.460	81.160	79.823	361,642
2025-09-10	81.940	82.920	80.820	80.820	79.489	317,485
2025-09-09	83.100	83.820	82.520	82.560	81.200	206,948
2025-09-08	82.480	83.020	81.580	82.920	81.554	274,161
2025-09-05	81.400	82.740	81.180	82.320	80.964	274,924
2025-09-04	83.620	84.120	81.260	81.340	80.000	364,196
2025-09-03	83.160	83.980	82.940	83.440	82.066	428,231
2025-09-02	82.600	83.660	82.340	82.920	81.554	758,776
2025-09-01	82.660	83.200	82.600	82.880	81.515	227,201
2025-08-29	82.320	83.080	82.320	82.780	81.417	370,013
2025-08-28	82.920	83.320	82.400	82.680	81.318	307,235
2025-08-27	81.880	82.600	81.540	82.540	81.181	372,923
2025-08-26	83.300	83.640	82.060	82.140	80.787	973,469
2025-08-25	84.300	84.300	83.260	83.520	82.145	366,419
2025-08-22	83.280	84.200	83.240	84.200	82.813	403,714
2025-08-21	83.700	83.920	82.820	83.360	81.987	253,461
2025-08-20	82.500	84.320	82.140	84.200	82.813	421,549
2025-08-19	80.560	83.000	80.540	82.680	81.318	416,294
2025-08-18	79.800	80.780	79.800	80.720	79.391	330,737
2025-08-15	79.960	80.080	79.680	79.840	78.525	313,810
2025-08-14	79.300	79.660	79.020	79.660	78.348	226,870

← NewerPage 5 of 22 · 1,278 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.