Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	95.050	95.740	91.860	94.560	90.950	416,818
2024-02-28	96.320	96.320	94.340	94.820	91.200	85,664
2024-02-27	97.460	97.460	96.280	96.588	92.901	30,219
2024-02-26	97.050	98.420	96.540	97.639	93.912	51,751
2024-02-23	97.230	98.100	96.960	97.284	93.570	72,276
2024-02-22	97.580	97.580	96.420	96.863	93.166	85,349
2024-02-21	96.740	99.000	96.260	97.365	93.648	41,561
2024-02-20	98.480	99.200	97.720	98.750	94.980	70,840
2024-02-19	97.620	98.560	97.020	98.098	94.353	16,503
2024-02-16	98.380	98.940	97.380	98.060	94.316	63,976
2024-02-15	97.920	99.060	97.380	98.204	94.455	77,504
2024-02-14	96.470	97.500	96.460	97.160	93.452	45,837
2024-02-13	96.130	97.100	95.600	96.729	93.036	292,234
2024-02-12	95.660	96.320	95.560	95.880	92.220	76,023
2024-02-09	96.460	96.940	95.300	95.634	91.984	124,992
2024-02-08	97.470	98.260	96.681	96.834	93.138	128,121
2024-02-07	97.650	97.960	96.540	97.296	93.582	29,664
2024-02-06	96.620	97.360	95.780	97.115	93.408	291,640
2024-02-05	94.840	96.859	94.340	95.085	91.455	135,398
2024-02-02	97.370	98.000	95.060	95.939	92.276	488,841
2024-02-01	95.830	96.740	95.440	95.635	91.984	29,574
2024-01-31	95.900	96.360	95.180	95.926	92.264	36,061
2024-01-30	96.960	97.000	95.860	96.618	92.930	59,502
2024-01-29	96.430	96.615	96.021	96.450	92.768	109,626
2024-01-26	95.050	97.380	94.280	96.935	93.234	224,101
2024-01-25	92.990	95.460	92.140	94.652	91.039	182,690
2024-01-24	92.640	93.400	91.880	92.459	88.930	432,460
2024-01-23	94.690	94.720	92.180	93.293	89.731	444,124
2024-01-22	94.670	95.020	92.730	94.200	90.605	1,145,209
2024-01-19	95.840	96.380	94.020	94.577	90.966	1,453,307
2024-01-18	96.120	96.200	94.860	95.451	91.808	91,032
2024-01-17	96.180	96.500	95.380	96.010	92.345	81,313
2024-01-16	96.800	97.340	96.380	97.200	93.490	30,423
2024-01-15	97.930	98.320	97.420	97.854	94.119	26,302
2024-01-12	97.430	98.080	97.120	97.387	93.670	18,409
2024-01-11	97.910	98.460	97.060	97.506	93.784	137,326
2024-01-10	99.420	99.540	96.840	97.685	93.956	58,875
2024-01-09	98.020	99.560	97.940	98.682	94.915	136,194
2024-01-08	96.654	97.850	96.654	97.850	94.115	185,275
2024-01-05	97.010	97.400	96.340	97.035	93.331	42,503
2024-01-04	97.750	98.620	96.940	97.644	93.917	46,078
2024-01-03	97.910	98.940	97.300	98.175	94.428	45,386
2024-01-02	100.05	100.25	97.980	98.220	94.471	109,346
2023-12-29	99.200	99.680	99.200	99.503	95.705	13,564
2023-12-28	99.165	99.340	98.400	99.340	95.548	25,992
2023-12-27	98.855	99.040	98.240	98.975	95.197	12,803
2023-12-22	98.210	99.000	97.400	98.380	94.625	69,510
2023-12-21	98.690	98.980	97.420	98.900	95.125	35,453
2023-12-20	99.135	100.00	98.740	99.140	95.356	88,774
2023-12-19	99.330	100.25	98.840	99.546	95.746	170,643
2023-12-18	98.020	99.660	97.420	98.916	95.140	215,345
2023-12-15	99.680	100.70	95.480	96.911	93.212	700,568
2023-12-14	107.93	108.20	105.65	106.54	102.48	257,910
2023-12-13	105.70	107.50	105.45	106.58	102.51	45,442
2023-12-12	105.90	106.55	104.90	105.86	101.82	40,462
2023-12-11	105.35	106.05	104.70	105.67	101.63	73,417
2023-12-08	105.15	106.15	104.85	105.10	101.09	44,709
2023-12-07	105.58	106.30	104.05	104.90	100.90	91,923
2023-12-06	105.23	106.45	104.25	105.07	101.06	26,802
2023-12-05	105.05	105.30	104.20	104.73	100.73	142,810

← NewerPage 12 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.