Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	92.610	92.640	90.940	91.367	87.879	179,618
2023-09-08	92.780	92.780	91.280	92.197	88.677	198,828
2023-09-07	93.700	93.860	92.460	93.521	89.951	350,893
2023-09-06	95.140	95.200	93.260	94.286	90.686	216,059
2023-09-05	95.110	95.541	94.660	95.209	91.575	43,123
2023-09-04	96.010	96.780	95.598	95.990	92.326	13,724
2023-09-01	95.890	96.480	95.420	95.837	92.179	68,919
2023-08-31	96.110	96.920	96.060	96.525	92.840	84,897
2023-08-30	95.830	96.560	95.500	95.830	92.172	130,978
2023-08-29	94.000	95.719	94.000	95.686	92.033	261,621
2023-08-25	92.130	93.820	91.780	93.331	89.768	86,352
2023-08-24	93.160	93.560	91.940	93.432	89.865	59,648
2023-08-23	89.550	91.120	89.540	90.641	87.181	88,415
2023-08-22	88.830	89.380	88.740	89.062	85.662	40,682
2023-08-21	88.420	89.040	88.240	88.788	85.398	21,528
2023-08-18	89.220	89.300	88.000	88.664	85.279	61,499
2023-08-17	90.270	90.480	89.442	89.474	86.058	54,327
2023-08-16	90.620	91.080	90.380	90.726	87.262	183,693
2023-08-15	91.780	91.780	90.180	90.912	87.442	53,225
2023-08-14	92.150	92.400	91.660	91.940	88.431	44,190
2023-08-11	92.920	93.400	92.280	92.807	89.264	40,534
2023-08-10	92.960	94.140	92.600	93.327	89.765	156,732
2023-08-09	92.540	93.080	91.660	92.136	88.619	83,846
2023-08-08	91.920	93.320	91.880	92.365	88.839	84,640
2023-08-07	92.650	93.220	92.100	92.630	89.094	72,831
2023-08-04	92.240	93.180	91.780	92.525	88.993	93,332
2023-08-03	93.790	93.820	92.420	92.560	89.027	828,607
2023-08-02	94.860	95.680	93.740	94.600	90.989	934,703
2023-08-01	99.360	99.360	97.460	97.709	93.980	122,529
2023-07-31	99.595	100.10	98.860	99.343	95.550	68,019
2023-07-28	99.325	100.00	98.780	99.534	95.734	37,446
2023-07-27	97.480	100.50	97.480	98.688	94.921	90,023
2023-07-26	97.160	97.160	95.720	96.845	93.149	112,184
2023-07-25	96.050	97.660	95.360	96.906	93.207	225,132
2023-07-24	96.810	97.260	95.980	96.878	93.180	211,699
2023-07-21	97.460	97.920	95.600	96.501	92.817	550,087
2023-07-20	96.380	97.720	96.340	97.399	93.681	164,439
2023-07-19	96.180	97.500	96.180	97.065	93.359	53,271
2023-07-18	95.460	96.240	95.300	95.556	91.908	59,477
2023-07-17	96.260	96.700	95.541	95.546	91.899	139,746
2023-07-14	96.600	97.020	96.280	96.630	92.941	38,223
2023-07-13	96.410	96.940	95.980	96.648	92.959	77,489
2023-07-12	94.800	96.043	93.860	95.717	92.063	190,311
2023-07-11	93.800	95.120	93.540	94.562	90.952	129,698
2023-07-10	93.680	94.020	93.120	93.732	90.154	49,351
2023-07-07	92.650	93.500	92.320	93.268	89.708	53,291
2023-07-06	93.320	93.436	92.080	92.442	88.914	452,499
2023-07-05	94.220	94.480	93.500	93.752	90.173	80,340
2023-07-04	95.180	95.180	94.220	94.706	91.091	80,358
2023-07-03	93.870	95.560	93.800	95.121	91.490	129,342
2023-06-30	94.260	96.420	94.260	95.922	92.260	194,638
2023-06-29	94.100	94.460	92.980	93.554	89.983	257,233
2023-06-28	92.960	95.260	92.960	94.657	91.044	171,443
2023-06-27	94.149	94.149	92.840	93.312	89.750	108,499
2023-06-26	93.820	95.060	93.300	93.817	90.236	213,531
2023-06-23	92.100	93.767	92.100	93.368	89.804	281,963
2023-06-22	91.990	92.480	91.140	92.080	88.565	87,306
2023-06-21	92.510	93.040	91.860	92.334	88.809	78,539
2023-06-20	92.710	93.640	92.460	92.842	89.298	60,848
2023-06-19	94.700	94.800	93.460	93.796	90.215	622,630

← NewerPage 14 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.