Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	113.43	114.15	113.25	114.05	110.89	49,573
2024-08-20	112.85	113.60	112.70	113.14	110.01	5,320
2024-08-19	112.98	113.15	112.10	112.80	109.67	20,993
2024-08-16	112.50	113.40	112.50	113.40	110.26	481,199
2024-08-15	112.05	113.10	111.85	112.90	109.77	11,594
2024-08-14	111.70	111.85	110.95	111.35	108.26	13,025
2024-08-13	111.93	112.20	110.30	111.15	108.07	63,171
2024-08-12	111.78	111.95	111.05	111.75	108.65	945,611
2024-08-09	110.60	111.55	110.30	111.25	108.17	8,700
2024-08-08	110.95	111.05	109.35	109.96	106.91	20,267
2024-08-07	109.73	112.85	109.60	111.56	108.47	37,128
2024-08-06	110.95	110.95	108.40	109.50	106.47	17,729
2024-08-05	110.78	112.95	109.00	110.78	107.71	39,208
2024-08-02	113.15	113.45	111.05	111.90	108.80	125,588
2024-08-01	112.88	117.10	110.10	114.71	111.53	32,817
2024-07-31	116.58	117.15	115.85	116.28	113.06	220,803
2024-07-30	115.13	117.10	114.35	116.04	112.82	127,837
2024-07-29	114.90	115.80	114.25	114.93	111.74	52,068
2024-07-26	113.60	114.80	113.45	114.35	111.18	14,787
2024-07-25	114.28	114.95	113.25	114.02	110.86	23,133
2024-07-24	112.68	114.60	112.45	114.30	111.13	38,006
2024-07-23	110.68	112.90	110.67	112.65	109.53	945,208
2024-07-22	112.55	114.40	112.55	114.00	110.84	71,580
2024-07-19	112.78	112.80	110.75	112.33	109.22	20,022
2024-07-18	111.60	113.40	110.75	113.35	110.21	537,991
2024-07-17	112.60	113.45	110.90	111.90	108.79	37,767
2024-07-16	113.23	113.45	112.25	113.07	109.93	115,324
2024-07-15	115.18	115.95	113.35	113.94	110.78	7,534
2024-07-12	114.23	115.60	113.65	115.11	111.92	166,519
2024-07-11	113.88	114.55	112.65	113.69	110.54	12,600
2024-07-10	114.03	114.25	112.95	113.68	110.53	464,446
2024-07-09	113.83	115.15	113.60	114.10	110.94	11,811
2024-07-08	113.70	115.80	113.50	113.50	110.36	24,691
2024-07-05	113.85	115.05	113.25	113.63	110.48	9,401
2024-07-04	114.80	115.30	113.60	114.50	111.33	11,081
2024-07-03	114.60	115.30	113.80	114.71	111.53	78,951
2024-07-02	114.38	114.75	113.15	114.40	111.23	22,287
2024-07-01	115.45	115.90	114.50	115.16	111.97	15,121
2024-06-28	116.20	116.20	114.30	114.73	111.56	9,100
2024-06-27	115.80	116.65	114.55	115.09	111.90	4,256
2024-06-26	115.48	116.91	115.00	115.00	111.81	224,255
2024-06-25	114.78	115.55	113.40	114.88	111.69	27,892
2024-06-24	112.65	114.80	112.05	114.20	111.04	71,732
2024-06-21	113.88	114.75	113.00	113.78	110.62	66,855
2024-06-20	113.85	114.60	113.40	113.98	110.83	42,465
2024-06-19	115.13	115.15	112.55	113.19	110.06	60,114
2024-06-18	115.13	115.50	113.55	114.58	111.41	23,601
2024-06-17	112.40	114.40	112.40	113.92	110.76	29,276
2024-06-14	111.55	113.40	111.30	112.70	109.58	219,260
2024-06-13	112.85	112.85	110.65	111.05	107.97	189,620
2024-06-12	111.15	113.15	111.15	112.25	109.14	25,638
2024-06-11	110.13	111.10	110.00	111.10	108.02	24,157
2024-06-10	110.25	111.15	108.70	109.93	106.88	432,940
2024-06-07	109.83	110.00	108.80	109.45	106.42	48,657
2024-06-06	110.40	111.90	109.55	110.54	107.48	30,113
2024-06-05	110.70	112.45	110.20	111.25	108.16	145,242
2024-06-04	109.20	110.60	108.75	110.00	106.95	334,674
2024-06-03	109.85	109.85	107.35	108.95	105.93	8,388
2024-05-31	109.63	109.95	108.80	109.56	106.52	29,407
2024-05-30	107.73	109.50	106.85	108.90	105.88	71,781

← NewerPage 10 of 21 · 1,257 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
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.