Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	104.38	105.25	103.55	104.90	100.89	314,247
2023-12-01	103.60	104.45	102.15	103.52	99.572	55,107
2023-11-30	101.23	103.45	100.55	102.83	98.905	266,997
2023-11-29	102.33	102.55	100.95	101.55	97.673	118,661
2023-11-28	102.23	102.90	101.40	101.73	97.846	147,572
2023-11-27	102.15	102.45	99.600	102.15	98.251	47,043
2023-11-24	102.20	102.20	101.05	101.88	97.987	34,312
2023-11-23	102.20	102.80	101.60	102.33	98.422	105,356
2023-11-22	99.650	102.50	98.740	101.82	97.938	140,648
2023-11-21	97.070	99.380	96.340	99.068	95.286	174,185
2023-11-20	97.230	97.380	96.840	97.057	93.352	272,107
2023-11-17	97.810	98.740	97.032	97.662	93.934	179,493
2023-11-16	98.330	98.620	97.314	97.681	93.952	537,747
2023-11-15	97.680	99.060	96.900	98.456	94.698	364,530
2023-11-14	96.810	97.580	95.760	97.126	93.418	77,749
2023-11-13	96.570	96.640	95.340	96.100	92.432	384,940
2023-11-10	96.920	98.100	95.478	95.984	92.320	179,321
2023-11-09	95.820	97.840	95.780	97.161	93.452	242,862
2023-11-08	93.670	96.120	93.280	95.710	92.056	106,841
2023-11-07	93.650	95.400	93.120	94.132	90.539	337,379
2023-11-06	95.450	95.700	92.260	93.786	90.206	398,173
2023-11-03	96.990	97.680	95.086	95.790	92.134	323,272
2023-11-02	96.030	97.520	95.380	96.815	93.119	121,953
2023-11-01	96.420	96.980	94.840	96.090	92.422	143,444
2023-10-31	96.270	97.800	94.840	96.892	93.193	96,487
2023-10-30	95.250	95.740	93.940	95.460	91.816	128,989
2023-10-27	95.470	96.880	94.620	95.034	91.407	513,167
2023-10-26	92.280	95.720	91.520	94.826	91.207	125,703
2023-10-25	94.100	94.460	90.040	93.269	89.709	710,086
2023-10-24	91.220	91.680	89.960	90.533	87.077	657,997
2023-10-23	90.990	91.520	88.980	89.867	86.437	636,234
2023-10-20	90.130	91.373	89.780	91.146	87.667	368,328
2023-10-19	90.680	92.500	90.680	91.722	88.220	285,615
2023-10-18	91.720	92.440	91.134	91.888	88.381	90,144
2023-10-17	92.210	92.660	90.800	91.457	87.966	57,591
2023-10-16	92.780	92.780	91.440	92.419	88.891	34,333
2023-10-13	92.420	93.768	91.920	92.986	89.437	492,385
2023-10-12	93.830	94.600	92.000	94.154	90.560	585,645
2023-10-11	91.510	94.700	90.960	92.692	89.154	240,976
2023-10-10	90.310	91.840	88.880	91.446	87.956	31,284
2023-10-09	88.470	90.120	87.600	89.653	86.231	206,449
2023-10-06	91.320	91.510	88.060	89.319	85.909	101,578
2023-10-05	91.270	92.180	90.657	91.302	87.817	64,908
2023-10-04	88.600	90.914	88.600	90.363	86.913	230,866
2023-10-03	88.900	89.960	88.900	89.154	85.750	28,270
2023-10-02	90.550	91.777	89.160	90.351	86.902	526,911
2023-09-29	90.470	91.880	90.320	91.750	88.248	67,277
2023-09-28	89.080	89.760	88.040	89.212	85.807	139,756
2023-09-27	89.440	89.920	88.880	89.463	86.048	83,936
2023-09-26	88.180	90.940	88.180	90.306	86.859	123,631
2023-09-25	89.700	89.960	87.780	88.323	84.952	335,556
2023-09-22	89.180	91.060	89.080	90.274	86.828	114,006
2023-09-21	91.580	92.380	89.920	90.412	86.961	235,615
2023-09-20	89.340	92.840	89.340	92.346	88.821	119,422
2023-09-19	89.890	89.900	88.920	89.095	85.694	396,551
2023-09-18	91.740	91.740	90.100	90.812	87.345	94,325
2023-09-15	92.180	92.500	91.856	92.049	88.536	272,634
2023-09-14	90.350	91.394	89.240	91.394	87.905	514,890
2023-09-13	90.100	90.380	89.380	89.775	86.348	430,433
2023-09-12	91.640	91.680	90.700	91.198	87.717	51,260

← NewerPage 13 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.