Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	103.20	104.05	102.50	104.05	102.34	321,487
2025-05-20	104.15	105.30	103.75	104.95	102.04	221,138
2025-05-19	103.70	104.30	102.95	104.30	101.41	176,676
2025-05-16	103.45	104.55	102.95	103.70	100.83	411,793
2025-05-15	101.80	103.00	101.30	102.60	99.757	335,820
2025-05-14	100.45	101.55	100.30	101.05	98.249	229,193
2025-05-13	101.30	101.85	100.50	100.70	97.909	328,024
2025-05-12	104.45	104.80	100.85	101.20	98.395	330,165
2025-05-09	103.05	104.15	102.85	103.75	100.87	256,129
2025-05-08	103.10	103.15	101.45	102.90	100.05	380,284
2025-05-07	104.15	104.85	102.70	102.85	100.000	334,905
2025-05-06	104.75	105.20	104.25	104.55	101.65	265,591
2025-05-05	103.85	104.80	103.70	104.55	101.65	247,139
2025-05-02	101.45	104.25	100.80	103.50	100.63	549,818
2025-04-30	100.45	101.60	99.800	101.55	98.736	622,675
2025-04-29	99.980	102.60	96.360	100.75	97.958	506,999
2025-04-28	97.640	98.480	96.560	97.260	94.565	444,747
2025-04-25	98.000	98.880	97.660	97.680	94.973	287,795
2025-04-24	96.680	98.940	96.680	97.960	95.245	275,355
2025-04-23	97.100	98.840	96.480	96.480	93.806	478,158
2025-04-22	96.020	96.840	95.240	96.840	94.156	380,079
2025-04-17	95.600	96.020	94.760	95.320	92.678	355,074
2025-04-16	95.380	96.120	94.700	95.600	92.951	370,275
2025-04-15	96.500	96.980	95.400	95.880	93.223	262,780
2025-04-14	96.920	97.060	95.340	96.100	93.437	461,100
2025-04-11	93.960	95.560	93.200	94.560	91.939	436,861
2025-04-10	94.560	95.800	93.180	93.500	90.909	576,034
2025-04-09	90.540	93.060	90.240	92.120	89.567	544,619
2025-04-08	90.620	91.920	89.100	91.660	89.120	557,224
2025-04-07	92.240	94.120	90.280	90.780	88.264	1,064,483
2025-04-04	94.740	98.940	94.660	95.320	92.678	802,563
2025-04-03	95.920	96.080	93.760	94.760	92.134	626,291
2025-04-02	95.780	96.600	95.460	96.100	93.437	336,147
2025-04-01	96.040	96.520	95.200	96.520	93.845	406,494
2025-03-31	94.660	95.700	93.440	95.700	93.048	561,994
2025-03-28	92.780	95.520	91.940	94.840	92.212	608,912
2025-03-27	90.220	92.780	89.400	92.700	90.131	555,010
2025-03-26	89.620	90.020	88.560	89.960	87.467	371,753
2025-03-25	90.360	90.740	89.760	90.280	87.778	393,960
2025-03-24	91.980	92.260	90.000	90.000	87.506	356,133
2025-03-21	92.600	92.740	91.200	91.660	89.120	555,546
2025-03-20	93.420	94.200	92.960	93.180	90.598	590,604
2025-03-19	94.620	94.760	91.800	93.200	90.617	397,589
2025-03-18	92.440	94.640	91.740	94.640	92.017	459,178
2025-03-17	94.300	94.560	91.280	92.520	89.956	565,765
2025-03-14	94.100	94.720	93.420	94.000	91.395	318,110
2025-03-13	95.000	95.120	93.480	94.320	91.706	322,614
2025-03-12	95.440	96.300	94.540	95.340	92.698	338,488
2025-03-11	97.600	98.560	95.140	95.420	92.776	398,057
2025-03-10	96.740	98.700	96.700	97.580	94.876	429,836
2025-03-07	96.000	96.320	94.420	95.780	93.126	340,440
2025-03-06	94.500	95.860	93.420	95.640	92.989	465,491
2025-03-05	97.180	97.580	94.620	94.620	91.998	395,945
2025-03-04	97.440	97.620	96.560	97.260	94.565	354,828
2025-03-03	96.240	98.060	95.680	97.780	95.070	353,183
2025-02-28	96.480	97.340	95.940	97.120	94.428	540,080
2025-02-27	98.100	98.320	95.880	96.820	94.137	287,913
2025-02-26	97.700	99.580	97.620	98.580	95.848	203,234
2025-02-25	98.080	98.220	97.160	97.820	95.109	262,595
2025-02-24	99.000	99.080	97.600	98.340	95.615	193,902

← NewerPage 7 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.