Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	99.840	100.75	96.240	96.577	91.990	408,584
2023-03-16	94.400	96.980	93.280	95.625	91.083	553,262
2023-03-15	93.260	93.720	92.520	93.340	88.906	112,029
2023-03-14	93.980	95.300	93.640	94.447	89.961	191,146
2023-03-13	93.740	94.060	92.420	93.248	88.818	98,403
2023-03-10	94.060	95.620	93.400	94.486	89.998	73,654
2023-03-09	95.660	96.220	94.040	95.016	90.503	411,483
2023-03-08	92.630	96.820	91.620	93.171	88.745	576,860
2023-03-07	95.320	97.040	95.260	96.121	91.556	74,363
2023-03-06	97.160	97.160	95.660	96.355	91.778	101,378
2023-03-03	97.060	97.400	96.660	96.997	92.389	239,289
2023-03-02	95.500	97.020	94.960	96.210	91.640	131,737
2023-03-01	96.930	97.080	95.420	96.472	91.889	76,959
2023-02-28	97.260	97.260	96.280	96.915	92.312	52,210
2023-02-27	97.100	98.460	97.000	97.538	92.904	193,230
2023-02-24	97.650	97.900	96.214	96.724	92.129	54,705
2023-02-23	98.720	98.860	97.290	97.840	93.192	248,401
2023-02-22	96.300	98.520	95.640	97.096	92.484	133,838
2023-02-21	96.710	97.080	96.080	96.648	92.057	39,871
2023-02-20	96.750	97.220	96.360	96.925	92.321	106,325
2023-02-17	96.330	96.620	95.100	96.215	91.645	79,889
2023-02-16	96.080	98.500	96.080	97.080	92.469	139,868
2023-02-15	95.340	96.120	95.179	95.619	91.077	79,670
2023-02-14	96.050	97.160	95.401	96.216	91.645	39,302
2023-02-13	95.200	96.480	94.900	95.928	91.371	182,507
2023-02-10	96.920	96.960	94.220	94.858	90.352	192,274
2023-02-09	99.325	99.680	97.040	98.500	93.821	193,306
2023-02-08	99.350	100.60	99.064	99.803	95.062	88,591
2023-02-07	100.10	100.30	98.700	99.286	94.569	88,168
2023-02-06	99.700	100.90	99.700	100.05	95.302	326,047
2023-02-03	100.07	100.25	98.880	100.25	95.488	593,784
2023-02-02	97.500	100.45	97.500	100.15	95.393	685,402
2023-02-01	97.630	97.940	97.040	97.425	92.797	484,886
2023-01-31	97.680	98.190	97.080	97.350	92.726	72,468
2023-01-30	97.150	98.340	96.860	98.025	93.369	374,110
2023-01-27	98.320	98.598	96.800	97.500	92.869	90,810
2023-01-26	98.830	100.60	98.140	99.403	94.681	202,123
2023-01-25	98.130	98.600	96.728	97.830	93.183	354,091
2023-01-24	99.440	100.00	97.540	98.360	93.688	433,540
2023-01-23	98.690	100.60	96.100	96.505	91.921	707,675
2023-01-20	105.13	105.60	104.15	104.54	99.572	172,727
2023-01-19	105.90	106.80	104.60	104.60	99.631	159,545
2023-01-18	106.04	108.05	106.04	107.27	102.17	250,067
2023-01-17	104.83	106.60	103.90	105.80	100.77	293,435
2023-01-16	104.25	105.15	104.14	104.46	99.494	40,178
2023-01-13	102.98	104.40	102.75	103.66	98.734	157,748
2023-01-12	106.43	107.54	102.60	103.78	98.852	322,029
2023-01-11	105.98	107.95	105.70	107.03	101.94	729,637
2023-01-10	105.65	106.55	105.45	105.73	100.71	93,873
2023-01-09	105.20	106.60	104.20	105.75	100.72	99,888
2023-01-06	103.83	104.90	103.00	104.13	99.184	49,253
2023-01-05	104.45	104.45	102.80	103.74	98.817	164,042
2023-01-04	103.40	105.10	103.40	104.48	99.520	242,592
2023-01-03	101.55	103.35	101.40	102.24	97.385	429,242
2022-12-30	102.85	102.85	101.50	102.55	97.675	65,289
2022-12-29	102.45	103.21	101.75	102.73	97.850	30,273
2022-12-28	103.05	103.60	102.60	103.11	98.211	52,688
2022-12-23	102.35	103.05	102.00	102.47	97.603	58,327
2022-12-22	103.63	104.80	101.65	103.47	98.554	50,384
2022-12-21	103.63	104.65	103.29	104.02	99.084	71,475

← NewerPage 16 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.