Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	101.75	102.25	99.860	100.61	95.828	33,016
2022-09-26	96.860	101.75	96.720	100.71	95.928	114,743
2022-09-23	99.700	102.65	99.200	100.78	95.993	240,645
2022-09-22	100.10	103.50	98.760	100.48	95.708	223,751
2022-09-21	99.280	102.50	99.280	100.15	95.388	63,638
2022-09-20	99.870	100.40	97.780	100.00	95.250	88,700
2022-09-16	99.245	99.500	98.260	99.015	94.312	60,434
2022-09-15	101.08	102.05	99.180	100.52	95.742	61,583
2022-09-14	103.33	104.25	100.80	101.87	97.027	551,333
2022-09-13	107.13	108.50	103.48	107.37	102.27	225,258
2022-09-12	105.63	106.55	104.85	105.73	100.71	41,494
2022-09-09	103.70	105.85	103.65	105.09	100.10	99,955
2022-09-08	105.25	105.35	101.40	103.04	98.143	330,617
2022-09-07	103.45	104.95	102.70	104.15	99.207	145,847
2022-09-06	102.45	104.40	102.45	103.44	98.527	256,036
2022-09-05	102.58	102.90	100.65	102.41	97.542	64,259
2022-09-02	103.23	104.60	101.75	102.97	98.080	48,972
2022-09-01	103.63	103.75	101.25	102.37	97.512	38,445
2022-08-31	105.28	106.10	103.50	104.57	99.602	51,057
2022-08-30	105.58	107.30	104.70	105.67	100.66	35,796
2022-08-26	112.20	112.20	106.60	107.92	102.79	67,629
2022-08-25	112.58	112.80	110.80	111.63	106.32	25,343
2022-08-24	109.75	113.85	109.50	111.90	106.58	152,215
2022-08-23	111.75	111.80	109.20	110.23	104.99	103,667
2022-08-22	112.33	112.75	111.90	112.15	106.82	25,168
2022-08-19	113.83	114.20	112.75	113.52	108.12	47,377
2022-08-18	112.90	114.45	112.85	114.03	108.62	279,789
2022-08-17	112.40	114.20	112.40	113.26	107.88	406,984
2022-08-16	113.90	114.45	111.00	112.40	107.06	55,903
2022-08-15	112.55	113.95	112.55	113.41	108.02	22,847
2022-08-12	111.23	113.15	111.15	111.65	106.34	76,211
2022-08-11	110.63	111.50	109.10	110.32	105.08	96,446
2022-08-10	106.60	110.15	105.80	108.17	103.03	73,548
2022-08-09	109.33	109.45	107.25	108.36	103.21	45,515
2022-08-08	108.50	110.60	108.45	109.85	104.63	52,738
2022-08-05	111.75	112.60	108.25	110.53	105.28	137,911
2022-08-04	110.10	112.25	108.95	110.88	105.61	102,641
2022-08-03	114.70	114.95	108.70	109.74	104.52	130,672
2022-08-02	114.15	114.90	109.55	112.19	106.87	352,008
2022-08-01	113.25	113.95	112.45	113.30	107.92	41,071
2022-07-29	112.00	114.25	112.00	113.63	108.23	115,905
2022-07-28	110.78	111.70	109.95	111.06	105.78	122,800
2022-07-27	109.83	110.75	108.20	110.24	105.00	177,822
2022-07-26	109.50	110.45	109.20	110.01	104.78	411,421
2022-07-25	110.55	111.55	108.45	109.40	104.21	125,611
2022-07-22	109.00	111.70	108.30	111.02	105.75	86,935
2022-07-21	106.35	110.00	106.35	108.90	103.73	302,052
2022-07-20	108.25	108.35	106.70	107.34	102.24	30,604
2022-07-19	105.23	107.25	102.90	106.32	101.27	51,510
2022-07-18	104.90	107.00	104.90	105.31	100.30	66,959
2022-07-15	104.00	105.10	103.05	104.31	99.353	140,329
2022-07-14	105.80	105.95	102.65	104.47	99.512	98,837
2022-07-13	106.00	106.55	104.25	105.73	100.71	79,074
2022-07-12	109.03	109.03	106.00	106.72	101.65	246,395
2022-07-11	106.68	110.05	106.65	109.11	103.93	108,507
2022-07-08	108.10	109.60	105.90	107.42	102.31	112,126
2022-07-07	110.83	110.90	107.62	108.36	103.22	292,259
2022-07-06	108.83	109.90	106.90	107.30	102.20	101,447
2022-07-05	107.88	109.40	106.45	107.68	102.57	81,411
2022-07-04	106.20	107.85	106.20	107.30	102.20	217,270

← NewerPage 18 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.