Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	95.730	97.220	94.960	95.499	91.854	465,709
2023-06-15	92.220	95.160	92.220	94.924	91.300	706,273
2023-06-14	90.970	92.760	90.860	92.370	88.844	154,879
2023-06-13	92.010	92.020	90.120	90.585	87.127	216,157
2023-06-12	90.240	91.800	90.180	91.476	87.984	227,888
2023-06-09	94.180	94.280	91.440	92.313	88.789	271,440
2023-06-08	96.910	97.260	95.560	96.281	92.605	287,214
2023-06-07	99.670	100.15	97.040	97.836	94.101	82,057
2023-06-06	99.000	100.80	99.000	100.29	96.459	351,693
2023-06-05	101.20	101.20	99.000	100.56	96.724	79,600
2023-06-02	101.55	101.70	100.10	100.97	97.111	324,608
2023-06-01	100.35	101.35	100.20	100.59	96.747	70,635
2023-05-31	100.70	101.35	99.740	100.31	96.483	104,260
2023-05-30	103.15	103.30	101.09	101.95	98.059	222,760
2023-05-26	102.88	103.80	102.40	103.27	99.327	201,265
2023-05-25	103.90	104.40	102.73	103.22	99.277	457,752
2023-05-24	104.28	104.30	102.29	103.54	99.588	607,802
2023-05-23	105.53	105.85	104.78	105.32	101.30	406,087
2023-05-22	106.40	106.65	105.55	105.96	101.92	183,481
2023-05-19	105.48	106.40	105.25	105.88	101.83	47,816
2023-05-18	104.73	105.90	104.25	105.37	101.35	210,933
2023-05-17	107.35	107.50	104.45	105.32	101.30	413,238
2023-05-16	108.38	108.75	107.35	108.21	104.08	40,382
2023-05-15	109.03	109.40	108.15	109.15	104.98	70,709
2023-05-12	108.83	109.25	108.20	108.72	104.57	34,940
2023-05-11	107.85	109.05	107.75	108.58	104.44	231,191
2023-05-10	108.20	108.40	107.20	108.26	103.12	53,006
2023-05-09	109.38	109.65	108.35	108.63	103.47	69,297
2023-05-05	109.85	110.30	108.71	109.93	104.70	69,985
2023-05-04	108.35	109.36	107.80	109.16	103.97	517,017
2023-05-03	109.53	110.05	108.70	108.83	103.66	223,508
2023-05-02	109.15	109.95	108.05	108.80	103.63	118,833
2023-04-28	108.30	110.25	108.30	109.48	104.28	186,487
2023-04-27	108.63	108.65	107.45	107.79	102.67	493,002
2023-04-26	107.68	108.90	107.30	108.17	103.03	212,804
2023-04-25	107.43	108.25	107.05	107.86	102.74	316,695
2023-04-24	107.93	108.45	107.70	107.92	102.79	62,706
2023-04-21	107.00	108.15	107.00	107.90	102.77	471,974
2023-04-20	106.18	107.35	106.10	107.12	102.03	102,476
2023-04-19	106.15	106.25	105.45	105.80	100.77	88,062
2023-04-18	105.18	106.45	105.16	105.16	100.17	48,630
2023-04-17	104.65	105.75	104.60	104.89	99.903	478,482
2023-04-14	104.65	105.75	104.25	104.87	99.890	455,558
2023-04-13	103.38	105.55	103.20	104.24	99.290	208,719
2023-04-12	101.85	104.80	101.75	103.32	98.416	276,987
2023-04-11	104.30	104.75	101.85	102.57	97.695	131,625
2023-04-06	100.60	102.85	100.40	102.21	97.357	184,365
2023-04-05	98.650	99.060	98.020	98.389	93.715	270,021
2023-04-04	98.830	98.960	97.480	98.475	93.797	352,575
2023-04-03	99.860	100.05	98.400	98.592	93.909	58,975
2023-03-31	98.370	100.65	98.100	100.22	95.455	262,064
2023-03-30	99.695	99.940	98.060	98.687	93.999	90,336
2023-03-29	99.000	99.720	99.000	99.424	94.702	307,369
2023-03-28	99.185	99.200	98.400	98.773	94.082	185,379
2023-03-27	98.530	99.100	97.940	98.538	93.857	245,681
2023-03-24	98.120	99.140	97.660	98.215	93.549	689,728
2023-03-23	96.920	98.600	96.480	97.980	93.325	429,668
2023-03-22	95.670	97.420	95.000	96.502	91.918	121,606
2023-03-21	98.190	98.280	95.520	96.393	91.815	185,786
2023-03-20	96.420	98.800	96.420	97.603	92.967	473,154

← NewerPage 15 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.