Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	106.78	108.35	106.10	107.55	104.57	827,852
2024-05-28	109.60	109.60	105.45	107.20	104.23	49,230
2024-05-24	105.18	105.75	104.75	105.02	102.11	7,924
2024-05-23	105.58	106.45	104.25	105.00	102.09	96,018
2024-05-22	103.90	105.80	103.90	105.58	102.65	170,331
2024-05-21	102.80	103.80	102.25	102.70	99.854	9,398
2024-05-20	102.65	103.45	101.75	103.00	100.15	672,295
2024-05-17	101.18	102.40	101.00	102.10	99.271	275,230
2024-05-16	101.15	102.55	100.55	100.96	98.165	313,014
2024-05-15	102.18	102.35	101.15	102.22	98.315	407,900
2024-05-14	102.13	102.40	101.35	102.28	98.380	39,118
2024-05-13	102.00	102.80	100.85	102.16	98.257	345,373
2024-05-10	102.33	104.20	101.40	101.70	97.814	294,342
2024-05-09	103.50	104.25	103.30	103.90	99.934	3,958
2024-05-08	103.55	104.10	103.40	103.70	99.745	113,843
2024-05-07	102.10	103.60	100.50	102.88	98.954	1,018,199
2024-05-03	100.80	101.90	100.35	100.86	97.010	3,259
2024-05-02	100.35	101.15	99.380	100.44	96.610	707,986
2024-05-01	100.67	100.67	100.67	100.67	96.828	5,134
2024-04-30	100.53	101.40	100.10	100.65	96.808	368,698
2024-04-29	100.28	101.40	100.05	100.40	96.568	2,679
2024-04-26	100.22	101.95	98.920	99.934	96.120	503,075
2024-04-25	99.790	102.00	97.860	99.920	96.106	632,046
2024-04-24	103.78	104.30	103.15	104.05	100.08	177,990
2024-04-23	105.20	106.05	103.85	104.22	100.24	321,300
2024-04-22	105.98	106.50	105.18	105.20	101.18	136,125
2024-04-19	102.98	105.70	102.85	105.40	101.38	1,077,262
2024-04-18	102.80	103.85	102.20	103.29	99.346	390,297
2024-04-17	102.65	103.20	101.80	102.70	98.780	391,747
2024-04-16	102.55	103.90	102.20	103.58	99.623	252,802
2024-04-15	104.70	105.05	103.40	104.00	100.03	495,979
2024-04-12	107.25	107.55	104.65	104.65	100.66	161,304
2024-04-11	109.83	110.70	105.75	106.45	102.39	291,214
2024-04-10	107.40	108.45	106.90	107.60	103.49	188,428
2024-04-09	107.38	107.68	105.95	106.90	102.82	193,180
2024-04-08	107.48	107.90	106.35	107.00	102.92	129,189
2024-04-05	107.53	108.00	107.15	107.55	103.45	246,571
2024-04-04	110.53	110.55	107.40	108.74	104.59	172,242
2024-04-03	109.95	111.55	109.90	110.85	106.62	295,229
2024-04-02	111.05	111.20	109.79	110.29	106.08	140,812
2024-03-28	110.40	111.30	108.95	111.02	106.78	61,799
2024-03-27	110.50	111.30	108.98	109.68	105.50	291,090
2024-03-26	110.43	111.10	109.60	110.69	106.46	193,271
2024-03-25	111.48	113.22	110.00	112.17	107.88	242,134
2024-03-22	110.43	110.75	109.80	110.14	105.93	38,944
2024-03-21	109.88	110.45	109.70	110.07	105.87	34,255
2024-03-20	108.65	110.30	108.40	109.28	105.11	80,498
2024-03-19	109.08	109.55	105.50	107.96	103.84	153,985
2024-03-18	107.80	109.60	107.60	108.88	104.73	405,833
2024-03-15	107.08	108.00	106.30	107.58	103.47	169,185
2024-03-14	106.45	107.20	105.60	106.68	102.61	66,949
2024-03-13	106.13	107.10	105.25	106.27	102.21	95,469
2024-03-12	106.95	107.95	105.30	105.97	101.93	217,083
2024-03-11	107.20	108.50	106.40	107.30	103.20	125,784
2024-03-08	105.75	107.87	105.65	107.87	103.75	255,397
2024-03-07	103.35	106.05	102.25	105.55	101.52	321,268
2024-03-06	98.820	104.05	95.960	101.17	97.309	615,119
2024-03-05	96.110	97.020	95.460	96.595	92.908	371,271
2024-03-04	95.960	96.740	95.660	96.009	92.344	161,635
2024-03-01	94.630	96.140	94.460	95.287	91.650	95,205

← NewerPage 11 of 21 · 1,254 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.