Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	103.63	104.15	103.00	103.50	98.587	128,260
2022-12-19	105.00	105.05	104.15	104.62	99.649	66,825
2022-12-16	104.60	105.00	102.70	103.40	98.486	467,168
2022-12-15	105.70	105.85	104.45	105.05	100.06	553,797
2022-12-14	107.17	107.17	105.05	107.12	102.03	159,445
2022-12-13	106.35	109.50	106.00	107.65	102.54	210,517
2022-12-12	105.65	109.75	105.65	107.56	102.45	292,720
2022-12-09	105.05	106.30	104.65	105.06	100.07	540,062
2022-12-08	105.65	106.00	103.80	104.76	99.780	148,627
2022-12-07	105.28	106.50	105.15	105.88	100.85	87,489
2022-12-06	105.95	107.40	105.25	106.59	101.52	20,541
2022-12-05	108.25	108.25	105.60	106.57	101.51	96,312
2022-12-02	110.25	111.00	107.25	109.31	104.12	130,198
2022-12-01	110.95	112.30	110.00	110.68	105.42	77,614
2022-11-30	108.33	109.00	107.70	108.46	103.31	163,870
2022-11-29	110.15	110.15	107.25	108.01	102.88	31,003
2022-11-28	108.63	110.45	108.30	109.66	104.46	45,884
2022-11-25	111.13	111.65	110.25	111.09	105.81	55,449
2022-11-24	110.00	111.50	109.40	110.68	105.42	249,897
2022-11-23	109.03	110.25	106.80	109.00	103.82	82,037
2022-11-22	108.95	108.95	106.25	108.28	103.14	89,944
2022-11-21	110.80	111.05	107.50	108.88	103.71	134,643
2022-11-18	111.20	112.10	109.50	111.68	106.37	29,774
2022-11-17	109.05	110.70	108.35	109.58	104.38	112,957
2022-11-16	110.05	110.75	108.40	109.09	103.90	36,396
2022-11-15	111.30	111.70	109.75	110.87	105.61	46,354
2022-11-14	110.78	111.70	109.85	110.94	105.67	267,551
2022-11-11	109.85	111.70	108.60	110.65	105.39	137,674
2022-11-10	102.80	110.50	102.30	107.80	102.68	159,131
2022-11-09	101.80	103.55	101.15	103.13	98.233	113,937
2022-11-08	98.150	102.55	97.240	101.45	96.632	77,056
2022-11-07	100.55	100.55	97.520	98.355	93.683	163,133
2022-11-04	98.310	102.00	98.040	99.506	94.779	87,615
2022-11-03	101.53	101.75	97.940	100.06	95.307	57,411
2022-11-02	102.50	103.30	101.75	102.39	97.529	109,655
2022-11-01	103.85	105.10	101.45	103.29	98.381	54,645
2022-10-31	104.68	104.95	103.30	103.93	98.998	101,915
2022-10-28	103.68	104.80	102.85	104.28	99.324	139,293
2022-10-27	105.53	106.00	103.70	104.54	99.570	159,903
2022-10-26	105.13	106.35	103.00	105.21	100.21	481,738
2022-10-25	100.00	103.25	99.360	100.73	95.945	68,060
2022-10-24	99.335	100.70	98.860	99.745	95.007	107,637
2022-10-21	99.210	99.400	96.460	97.864	93.215	115,612
2022-10-20	97.940	99.960	97.760	99.135	94.426	96,374
2022-10-19	98.330	99.220	97.200	98.512	93.832	93,276
2022-10-18	98.490	99.720	97.520	98.569	93.887	224,716
2022-10-17	95.660	99.100	94.860	97.447	92.818	36,541
2022-10-14	95.680	97.380	94.740	95.793	91.243	191,505
2022-10-13	96.750	97.000	92.040	94.254	89.777	82,215
2022-10-12	96.980	99.460	96.640	97.309	92.686	82,633
2022-10-11	97.800	97.800	94.240	95.769	91.220	308,229
2022-10-10	99.600	100.60	98.480	99.880	95.136	121,232
2022-10-07	101.55	102.15	99.880	100.62	95.845	80,416
2022-10-06	103.45	104.55	101.70	101.98	97.140	255,691
2022-10-05	100.80	103.80	100.80	102.83	97.945	209,139
2022-10-04	100.35	102.80	100.35	101.98	97.135	64,467
2022-10-03	100.52	100.80	98.160	99.636	94.904	72,478
2022-09-30	98.680	101.05	98.680	100.50	95.725	156,214
2022-09-29	100.10	100.10	96.740	97.560	92.926	218,954
2022-09-28	99.095	100.25	98.020	99.040	94.336	158,499

← NewerPage 17 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.