Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	85.560	86.700	85.420	86.590	86.590	64,328
2026-07-23	87.270	87.320	84.270	85.230	85.230	246,765
2026-07-22	87.020	88.880	86.480	88.380	88.380	20,112
2026-07-21	88.180	88.500	87.228	87.620	87.620	213,439
2026-07-20	87.970	88.760	87.660	88.640	88.640	26,860
2026-07-17	89.220	89.500	88.020	88.130	88.130	1,795
2026-07-16	87.630	89.430	87.460	89.430	89.430	32,778
2026-07-15	87.270	88.380	86.360	88.250	88.250	15,755
2026-07-14	88.130	88.400	86.680	87.680	87.680	8,640
2026-07-13	88.280	89.160	88.200	88.640	88.640	7,776
2026-07-10	88.450	88.830	88.140	88.650	88.650	51,199
2026-07-09	88.090	88.560	87.640	88.520	88.520	281,996
2026-07-08	90.390	90.680	87.720	87.820	87.820	476,422
2026-07-07	90.150	91.780	90.000	91.020	91.020	57,671
2026-07-06	91.830	92.400	89.460	89.715	89.715	70,088
2026-07-03	90.900	91.320	89.780	91.060	91.060	2,665
2026-07-02	89.980	91.080	89.700	90.950	90.950	652,708
2026-07-01	89.050	89.880	87.900	89.490	89.490	40,469
2026-06-30	86.860	88.220	86.640	88.220	88.220	5,838
2026-06-29	87.410	88.340	87.180	87.180	87.180	31,977
2026-06-26	88.700	89.180	87.200	88.000	88.000	4,929
2026-06-25	88.770	89.760	88.500	88.620	88.620	11,684
2026-06-24	86.200	89.860	85.820	89.610	89.610	550,844
2026-06-23	85.470	86.760	85.460	86.180	86.180	663
2026-06-22	85.760	86.640	85.200	86.640	86.640	449,630
2026-06-19	85.180	86.420	85.040	86.320	86.320	34,051
2026-06-18	83.750	85.740	83.720	85.740	85.740	129,571
2026-06-17	82.320	83.900	82.260	83.610	83.610	306,614
2026-06-16	82.910	83.040	81.880	82.220	82.220	6,541
2026-06-15	82.160	83.520	81.800	82.440	82.440	98,069
2026-06-12	82.700	84.320	82.300	82.600	82.600	49,089
2026-06-11	82.930	83.460	82.680	83.010	83.010	235,256
2026-06-10	81.810	83.280	81.340	82.900	82.900	2,226
2026-06-09	77.070	81.680	77.040	81.420	81.420	7,090
2026-06-08	75.090	75.960	74.920	75.420	75.420	1,843
2026-06-05	75.660	77.440	75.500	76.580	76.580	827,957
2026-06-04	75.710	76.160	75.580	75.620	75.620	115
2026-06-03	77.310	77.380	74.880	75.790	75.790	48,741
2026-06-02	77.450	77.920	77.000	77.280	77.280	4,926
2026-06-01	78.790	78.940	77.160	77.220	77.220	19,794
2026-05-29	81.250	81.400	79.380	79.380	79.380	7,537
2026-05-28	81.690	81.900	81.040	81.660	81.660	120,582
2026-05-27	80.180	82.580	80.040	81.700	81.700	251,696
2026-05-26	79.850	80.000	78.870	79.420	79.420	66,643
2026-05-22	78.340	80.520	77.880	80.460	80.460	32,616
2026-05-21	75.740	77.740	75.600	77.310	77.310	379,568
2026-05-20	76.100	76.320	74.900	75.740	75.740	683,182
2026-05-19	75.420	76.220	75.100	76.220	76.220	1,182,976
2026-05-18	73.330	75.680	73.060	75.580	75.580	31,784
2026-05-15	73.740	74.720	73.280	73.620	73.620	19,959
2026-05-14	74.860	74.880	73.930	73.930	73.930	423,589
2026-05-13	74.130	74.180	73.360	73.580	73.580	8,196
2026-05-12	72.680	74.160	72.600	73.680	73.680	533,625
2026-05-11	72.840	73.980	72.640	72.800	72.800	578,116
2026-05-08	73.140	73.720	72.260	73.050	73.050	2,617
2026-05-07	74.720	75.080	73.540	73.770	73.770	12,679
2026-05-06	75.680	76.400	74.980	75.900	74.650	434,100
2026-05-05	74.710	74.920	73.440	74.920	73.686	35,835
2026-04-30	74.850	75.240	73.540	75.240	74.001	2,008
2026-04-29	76.230	77.940	75.500	75.580	74.335	434,535

← NewerPage 2 of 21 · 1,257 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.