Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	106.20	107.85	106.20	107.30	102.20	217,270
2022-07-01	102.45	105.67	102.15	105.63	100.62	93,543
2022-06-30	103.18	105.95	101.55	102.25	97.394	158,177
2022-06-29	103.90	104.60	101.55	103.96	99.023	352,551
2022-06-28	106.65	106.85	103.90	105.27	100.27	355,622
2022-06-27	106.88	107.70	105.30	105.98	100.95	143,928
2022-06-24	102.85	107.45	102.75	106.57	101.51	97,333
2022-06-23	101.43	102.20	99.860	101.49	96.665	103,875
2022-06-22	98.830	102.25	98.800	101.85	97.012	81,757
2022-06-21	101.28	102.60	100.70	100.92	96.126	141,713
2022-06-20	97.180	100.65	96.760	99.592	94.862	331,922
2022-06-17	95.290	97.280	94.520	95.987	91.427	66,886
2022-06-16	97.540	97.680	94.340	94.945	90.435	132,503
2022-06-15	96.450	98.440	94.740	97.120	92.507	232,139
2022-06-14	99.835	100.35	95.718	98.326	93.656	41,455
2022-06-13	99.730	100.90	98.240	99.221	94.508	82,343
2022-06-10	100.50	101.75	99.780	100.85	96.062	122,246
2022-06-09	102.68	103.75	101.50	102.52	97.647	67,414
2022-06-08	103.60	103.80	101.95	102.67	97.791	49,302
2022-06-07	103.53	103.95	101.78	102.66	97.780	250,260
2022-06-06	104.18	104.75	103.55	104.19	99.236	115,744
2022-06-01	103.03	104.10	101.30	102.77	97.890	90,546
2022-05-31	105.85	105.85	102.25	102.73	97.855	208,408
2022-05-30	105.05	106.60	105.00	106.32	101.27	84,976
2022-05-27	102.10	104.35	101.40	103.71	98.787	133,691
2022-05-26	101.23	101.75	100.55	101.50	96.677	75,111
2022-05-25	102.48	102.80	100.99	101.60	96.775	63,167
2022-05-24	102.18	104.00	101.75	102.42	97.554	64,341
2022-05-23	103.20	103.85	102.30	102.73	97.848	100,411
2022-05-20	101.90	103.50	101.05	102.50	97.635	100,138
2022-05-19	101.80	101.80	99.200	100.91	96.116	83,247
2022-05-18	105.38	106.05	102.75	104.21	99.264	84,275
2022-05-17	102.90	105.70	101.90	105.10	100.11	1,252,602
2022-05-16	101.90	103.35	101.55	102.87	97.980	124,861
2022-05-13	101.65	102.55	100.75	102.29	97.432	86,546
2022-05-12	99.550	101.35	98.200	99.931	95.184	53,805
2022-05-11	100.77	101.30	98.000	100.38	95.608	367,258
2022-05-10	99.530	101.85	99.340	100.76	95.975	81,823
2022-05-09	101.85	102.58	97.520	98.097	93.438	129,221
2022-05-06	108.55	108.70	100.80	101.42	96.598	132,479
2022-05-05	111.88	112.15	109.35	110.60	105.35	96,577
2022-05-04	108.05	110.25	107.44	108.60	103.44	44,418
2022-05-03	113.05	113.15	108.60	110.23	104.02	93,659
2022-04-29	113.60	114.05	113.05	113.43	107.05	105,036
2022-04-28	112.58	114.05	112.05	112.88	106.53	81,220
2022-04-27	107.80	112.16	107.60	111.06	104.81	203,370
2022-04-26	110.15	110.35	106.10	107.45	101.40	184,255
2022-04-25	107.40	109.25	106.70	108.14	102.05	378,735
2022-04-22	108.70	109.25	108.00	108.61	102.49	104,146
2022-04-21	107.85	109.60	107.85	109.31	103.16	61,997
2022-04-20	107.80	108.95	106.85	107.73	101.67	47,807
2022-04-19	109.23	109.65	104.85	107.82	101.74	164,875
2022-04-14	108.43	110.25	107.90	108.32	102.22	677,185
2022-04-13	109.78	110.30	108.10	108.55	102.44	138,868
2022-04-12	109.85	110.90	109.55	110.35	104.13	256,300
2022-04-11	112.73	113.15	110.05	111.28	105.01	67,282
2022-04-08	115.13	115.45	111.85	113.92	107.50	276,305
2022-04-07	112.05	115.30	111.75	114.58	108.13	435,988
2022-04-06	112.05	112.85	111.15	111.83	105.54	88,213
2022-04-05	111.75	113.05	111.15	112.10	105.79	62,284

← NewerPage 19 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.