Symrise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 104.50 | 106.90 | 104.10 | 106.00 | 103.06 | 328,798 |
| 2024-11-21 | 103.75 | 104.25 | 102.85 | 104.25 | 101.36 | 233,077 |
| 2024-11-20 | 104.90 | 105.55 | 102.20 | 103.25 | 100.39 | 426,205 |
| 2024-11-19 | 103.25 | 104.50 | 103.25 | 104.50 | 101.60 | 211,062 |
| 2024-11-18 | 103.85 | 104.25 | 103.05 | 103.50 | 100.63 | 180,898 |
| 2024-11-15 | 103.50 | 104.35 | 102.80 | 103.75 | 100.87 | 312,386 |
| 2024-11-14 | 104.10 | 105.00 | 103.75 | 104.35 | 101.46 | 349,042 |
| 2024-11-13 | 104.45 | 105.75 | 103.20 | 104.20 | 101.31 | 365,026 |
| 2024-11-12 | 107.90 | 108.15 | 105.75 | 106.30 | 103.35 | 223,579 |
| 2024-11-11 | 108.40 | 108.90 | 108.15 | 108.45 | 105.44 | 141,119 |
| 2024-11-08 | 106.40 | 107.65 | 106.20 | 107.65 | 104.67 | 239,296 |
| 2024-11-07 | 107.00 | 108.00 | 105.75 | 106.10 | 103.16 | 245,045 |
| 2024-11-06 | 110.20 | 111.45 | 106.70 | 106.70 | 103.74 | 236,963 |
| 2024-11-05 | 110.25 | 110.45 | 108.95 | 109.80 | 106.76 | 160,842 |
| 2024-11-04 | 110.95 | 111.00 | 110.05 | 110.10 | 107.05 | 149,955 |
| 2024-11-01 | 110.45 | 111.60 | 109.95 | 111.35 | 108.26 | 218,141 |
| 2024-10-31 | 111.10 | 111.70 | 109.90 | 110.60 | 107.53 | 313,961 |
| 2024-10-30 | 113.35 | 113.45 | 111.30 | 111.55 | 108.46 | 240,608 |
| 2024-10-29 | 115.50 | 115.55 | 113.00 | 113.50 | 110.35 | 209,021 |
| 2024-10-28 | 114.30 | 115.30 | 113.65 | 114.80 | 111.62 | 325,278 |
| 2024-10-25 | 112.35 | 113.60 | 112.10 | 113.60 | 110.45 | 209,695 |
| 2024-10-24 | 112.00 | 114.15 | 111.25 | 112.10 | 108.99 | 423,225 |
| 2024-10-23 | 115.60 | 117.05 | 115.30 | 115.55 | 112.35 | 228,532 |
| 2024-10-22 | 116.45 | 116.95 | 115.50 | 116.30 | 113.08 | 155,913 |
| 2024-10-21 | 118.45 | 118.75 | 116.95 | 117.30 | 114.05 | 204,307 |
| 2024-10-18 | 118.45 | 118.90 | 117.80 | 118.45 | 115.17 | 184,731 |
| 2024-10-17 | 118.75 | 119.80 | 118.10 | 118.75 | 115.46 | 224,147 |
| 2024-10-16 | 121.15 | 121.45 | 119.25 | 119.60 | 116.29 | 245,430 |
| 2024-10-15 | 120.95 | 122.50 | 120.65 | 121.50 | 118.13 | 280,492 |
| 2024-10-14 | 120.10 | 121.25 | 119.80 | 120.90 | 117.55 | 159,848 |
| 2024-10-11 | 119.80 | 120.10 | 119.25 | 120.10 | 116.77 | 170,958 |
| 2024-10-10 | 121.70 | 121.70 | 119.25 | 119.80 | 116.48 | 243,673 |
| 2024-10-09 | 120.15 | 121.15 | 119.45 | 119.70 | 116.38 | 227,388 |
| 2024-10-08 | 119.60 | 120.60 | 118.95 | 120.10 | 116.77 | 192,666 |
| 2024-10-07 | 120.00 | 120.15 | 118.95 | 119.10 | 115.80 | 146,597 |
| 2024-10-04 | 120.70 | 120.70 | 118.90 | 119.90 | 116.58 | 212,095 |
| 2024-10-03 | 122.30 | 122.50 | 120.50 | 121.00 | 117.65 | 185,087 |
| 2024-10-02 | 123.10 | 123.25 | 120.95 | 122.05 | 118.67 | 184,249 |
| 2024-10-01 | 124.35 | 125.00 | 122.80 | 122.80 | 119.40 | 327,212 |
| 2024-09-30 | 122.90 | 124.30 | 122.75 | 124.10 | 120.66 | 283,348 |
| 2024-09-27 | 122.35 | 124.15 | 122.10 | 123.25 | 119.83 | 295,202 |
| 2024-09-26 | 123.85 | 123.85 | 121.35 | 121.95 | 118.57 | 244,495 |
| 2024-09-25 | 121.25 | 123.45 | 120.65 | 123.45 | 120.03 | 224,481 |
| 2024-09-24 | 120.95 | 121.35 | 119.90 | 120.85 | 117.50 | 128,813 |
| 2024-09-23 | 120.05 | 121.45 | 119.85 | 120.60 | 117.26 | 129,801 |
| 2024-09-20 | 120.50 | 121.35 | 119.80 | 120.15 | 116.82 | 474,007 |
| 2024-09-19 | 121.00 | 121.55 | 119.25 | 119.90 | 116.58 | 323,441 |
| 2024-09-18 | 122.15 | 122.80 | 120.50 | 120.50 | 117.16 | 190,097 |
| 2024-09-17 | 121.45 | 123.10 | 121.05 | 122.15 | 118.76 | 280,728 |
| 2024-09-16 | 121.15 | 121.45 | 120.60 | 120.60 | 117.26 | 163,368 |
| 2024-09-13 | 119.85 | 121.45 | 119.85 | 121.25 | 117.89 | 205,258 |
| 2024-09-12 | 121.25 | 122.10 | 119.45 | 119.90 | 116.58 | 264,138 |
| 2024-09-11 | 120.35 | 122.20 | 120.35 | 120.70 | 117.35 | 233,223 |
| 2024-09-10 | 120.75 | 121.45 | 119.90 | 120.25 | 116.92 | 181,956 |
| 2024-09-09 | 119.65 | 121.25 | 119.25 | 120.75 | 117.40 | 153,068 |
| 2024-09-06 | 119.95 | 120.25 | 118.80 | 119.10 | 115.80 | 308,767 |
| 2024-09-05 | 119.85 | 120.90 | 118.10 | 118.50 | 115.22 | 171,129 |
| 2024-09-04 | 119.85 | 120.75 | 118.75 | 120.50 | 117.16 | 226,393 |
| 2024-09-03 | 118.95 | 120.85 | 118.90 | 120.85 | 117.50 | 167,265 |
| 2024-09-02 | 119.30 | 119.55 | 118.25 | 118.65 | 115.36 | 100,936 |
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.