Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	97.660	99.260	97.420	98.020	95.303	272,059
2025-02-20	96.020	97.320	95.800	97.280	94.584	329,080
2025-02-19	98.320	98.540	95.280	95.680	93.028	239,866
2025-02-18	98.860	98.920	97.800	97.980	95.265	224,943
2025-02-17	98.900	100.00	98.760	98.820	96.081	186,100
2025-02-14	100.55	101.40	99.820	99.820	97.054	220,622
2025-02-13	99.240	101.65	98.600	101.55	98.736	579,412
2025-02-12	97.460	98.620	97.240	98.620	95.887	365,058
2025-02-11	96.180	97.020	95.480	97.020	94.331	310,410
2025-02-10	96.160	96.640	95.820	96.400	93.728	226,750
2025-02-07	97.760	98.000	96.160	96.160	93.495	232,477
2025-02-06	95.900	97.580	94.600	97.580	94.876	465,205
2025-02-05	97.000	97.340	94.640	95.640	92.989	463,150
2025-02-04	98.640	98.880	97.120	97.420	94.720	226,966
2025-02-03	100.00	100.05	97.420	98.740	96.003	312,374
2025-01-31	99.780	101.05	98.720	98.720	95.984	547,700
2025-01-30	101.65	102.50	96.860	99.460	96.704	957,671
2025-01-29	102.15	102.60	100.20	101.40	98.590	292,272
2025-01-28	101.60	103.40	101.05	102.30	99.465	192,469
2025-01-27	99.160	102.30	98.980	102.00	99.173	247,031
2025-01-24	98.600	100.15	97.260	98.940	96.198	515,885
2025-01-23	99.680	99.880	98.940	99.020	96.276	255,371
2025-01-22	99.780	100.25	99.060	99.100	96.354	215,493
2025-01-21	99.320	99.860	98.740	99.820	97.054	212,899
2025-01-20	98.420	99.640	98.240	99.640	96.879	188,514
2025-01-17	98.260	99.400	98.080	98.560	95.828	296,614
2025-01-16	97.540	98.300	96.680	98.060	95.342	245,662
2025-01-15	96.580	97.820	96.500	97.100	94.409	256,969
2025-01-14	99.360	99.760	95.860	96.400	93.728	471,738
2025-01-13	99.600	100.05	98.720	99.600	96.840	171,660
2025-01-10	98.740	100.10	98.280	98.660	95.926	264,695
2025-01-09	99.060	99.180	98.300	98.980	96.237	176,037
2025-01-08	98.840	99.480	98.280	98.740	96.003	343,389
2025-01-07	98.800	99.580	98.260	98.720	95.984	380,944
2025-01-06	100.90	101.25	98.620	99.080	96.334	286,160
2025-01-03	102.35	102.40	100.85	100.85	98.055	172,789
2025-01-02	102.60	102.95	101.95	102.40	99.562	161,455
2024-12-30	102.05	102.75	101.85	102.65	99.805	143,377
2024-12-27	100.55	102.45	100.50	102.30	99.465	134,347
2024-12-23	101.05	101.95	100.60	101.35	98.541	107,314
2024-12-20	101.65	102.05	100.60	101.65	98.833	433,759
2024-12-19	102.00	102.70	101.35	102.10	99.270	304,353
2024-12-18	104.55	104.55	102.45	102.45	99.611	285,683
2024-12-17	103.00	105.00	102.80	104.80	101.90	267,425
2024-12-16	103.90	104.10	103.10	103.70	100.83	210,005
2024-12-13	104.00	104.80	103.55	103.70	100.83	260,304
2024-12-12	103.45	104.55	102.80	104.00	101.12	193,132
2024-12-11	103.10	104.40	102.85	103.80	100.92	256,769
2024-12-10	101.85	103.10	101.80	103.05	100.19	344,692
2024-12-09	103.00	103.45	101.60	101.90	99.076	226,314
2024-12-06	103.35	103.65	102.80	102.80	99.951	241,891
2024-12-05	103.15	104.15	102.90	103.45	100.58	157,419
2024-12-04	102.60	103.40	101.80	103.40	100.53	224,579
2024-12-03	100.50	104.25	100.50	102.25	99.416	366,620
2024-12-02	104.85	105.45	104.30	104.60	101.70	153,138
2024-11-29	104.50	104.60	103.60	104.50	101.60	217,619
2024-11-28	104.90	104.90	103.15	104.45	101.56	127,809
2024-11-27	104.80	104.85	104.10	104.70	101.80	218,383
2024-11-26	104.80	105.20	104.20	104.60	101.70	247,369
2024-11-25	106.55	106.70	104.55	104.70	101.80	410,766

← NewerPage 8 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.