Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	79.300	79.520	78.060	78.520	77.227	201,670
2025-08-11	80.200	80.460	78.840	78.840	77.542	278,742
2025-08-08	80.200	80.500	79.300	79.460	78.151	223,506
2025-08-07	79.140	80.700	78.860	80.000	78.683	335,789
2025-08-06	80.340	80.920	79.440	79.440	78.132	279,590
2025-08-05	80.980	81.180	80.240	80.320	78.997	384,339
2025-08-04	78.800	80.980	78.780	80.980	79.646	575,614
2025-08-01	79.360	79.380	77.600	78.220	76.932	487,269
2025-07-31	77.840	80.800	77.460	79.500	78.191	571,168
2025-07-30	82.500	82.500	78.160	78.160	76.873	1,114,132
2025-07-29	86.960	86.980	85.920	86.000	84.584	380,079
2025-07-28	88.320	88.420	86.460	86.820	85.390	230,973
2025-07-25	87.820	88.180	87.120	87.260	85.823	220,505
2025-07-24	89.640	89.640	88.220	88.220	86.767	265,113
2025-07-23	88.920	89.180	88.120	89.180	87.711	386,593
2025-07-22	88.000	88.560	86.800	87.700	86.256	338,580
2025-07-21	89.460	89.840	88.720	89.360	87.888	203,627
2025-07-18	89.880	90.100	89.260	89.320	87.849	203,242
2025-07-17	89.280	89.900	89.060	89.260	87.790	181,300
2025-07-16	89.000	89.820	88.840	88.860	87.397	286,771
2025-07-15	89.000	89.700	88.760	89.380	87.908	340,167
2025-07-14	89.000	89.760	88.900	89.180	87.711	299,498
2025-07-11	90.700	90.720	89.580	89.680	88.203	314,291
2025-07-10	90.980	91.580	90.820	91.000	89.501	357,986
2025-07-09	91.560	91.900	90.200	90.760	89.265	402,891
2025-07-08	90.460	90.980	89.640	90.940	89.442	276,565
2025-07-07	91.200	91.280	90.440	90.800	89.305	201,141
2025-07-04	91.240	91.560	90.200	91.160	89.659	161,155
2025-07-03	91.500	92.760	91.340	91.680	90.170	402,288
2025-07-02	91.400	91.900	90.780	91.620	90.111	363,091
2025-07-01	89.000	91.040	88.940	90.960	89.462	528,967
2025-06-30	95.840	96.440	89.060	89.140	87.672	1,028,807
2025-06-27	94.800	95.520	94.320	95.520	93.947	294,654
2025-06-26	94.360	94.960	94.100	94.300	92.747	256,360
2025-06-25	96.780	97.080	94.000	94.000	92.452	227,253
2025-06-24	97.260	97.260	96.280	96.780	95.186	224,823
2025-06-23	95.400	96.340	95.160	96.040	94.458	227,514
2025-06-20	97.020	97.420	95.920	96.080	94.498	769,268
2025-06-19	97.540	98.180	96.660	96.660	95.068	197,087
2025-06-18	98.580	99.020	97.960	98.140	96.524	205,486
2025-06-17	97.780	99.680	97.520	98.520	96.898	301,978
2025-06-16	100.00	100.60	97.620	98.680	97.055	621,337
2025-06-13	102.00	102.90	101.70	101.70	100.03	223,721
2025-06-12	103.30	103.80	102.90	102.90	101.21	277,283
2025-06-11	104.30	104.35	103.55	103.55	101.84	236,012
2025-06-10	103.40	104.45	102.75	104.10	102.39	201,326
2025-06-09	103.45	103.85	102.90	103.35	101.65	183,705
2025-06-06	104.90	105.00	103.75	103.75	102.04	214,988
2025-06-05	106.80	106.90	104.70	104.85	103.12	238,698
2025-06-04	105.75	107.20	105.45	106.55	104.80	302,397
2025-06-03	105.75	105.85	104.65	105.15	103.42	207,374
2025-06-02	104.35	106.40	103.95	105.80	104.06	256,106
2025-05-30	104.35	105.70	104.10	105.05	103.32	590,860
2025-05-29	104.30	104.50	103.20	104.00	102.29	105,690
2025-05-28	105.35	105.90	104.15	104.15	102.43	270,256
2025-05-27	104.75	105.95	104.75	105.60	103.86	208,888
2025-05-26	105.25	105.35	104.45	104.95	103.22	105,847
2025-05-23	103.65	105.45	103.35	104.55	102.83	543,989
2025-05-22	104.45	104.80	102.95	103.80	102.09	219,301
2025-05-21	103.20	104.05	102.50	104.05	102.34	321,487

← NewerPage 6 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.