Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	109.40	111.90	109.40	110.96	104.71	49,422
2022-04-01	109.15	110.30	108.10	108.82	102.69	61,636
2022-03-31	109.23	110.10	108.05	109.11	102.96	46,175
2022-03-30	109.78	110.25	108.30	109.40	103.24	250,742
2022-03-29	108.75	111.00	107.85	109.75	103.57	111,388
2022-03-28	107.45	108.85	107.45	108.08	101.99	58,324
2022-03-25	106.93	108.75	106.05	107.02	100.99	101,171
2022-03-24	106.33	107.25	105.70	106.01	100.04	100,329
2022-03-23	106.30	107.05	105.75	106.34	100.35	54,740
2022-03-22	106.10	106.50	104.00	105.23	99.308	174,530
2022-03-21	107.18	107.70	105.60	106.63	100.63	70,143
2022-03-18	104.65	107.65	103.05	103.91	98.063	265,981
2022-03-17	102.25	104.45	101.90	104.25	98.379	291,208
2022-03-16	99.850	102.40	99.740	101.11	95.416	279,208
2022-03-15	98.975	99.440	97.760	98.785	93.222	124,619
2022-03-14	97.670	99.580	95.720	99.061	93.483	113,754
2022-03-11	98.550	99.220	95.700	97.320	91.839	464,856
2022-03-10	98.830	101.25	97.120	100.35	94.696	354,528
2022-03-09	97.610	98.960	94.920	95.615	90.231	209,886
2022-03-08	103.48	104.30	95.380	96.720	91.273	191,036
2022-03-07	104.23	106.45	102.25	104.44	98.555	250,734
2022-03-04	106.70	108.15	106.70	107.70	101.63	96,330
2022-03-03	107.23	108.95	106.85	107.88	101.81	80,854
2022-03-02	110.63	111.80	106.35	109.76	103.58	186,258
2022-03-01	109.28	111.90	106.35	108.81	102.68	393,584
2022-02-28	104.60	108.35	103.75	106.50	100.50	193,873
2022-02-25	103.45	105.55	102.35	105.46	99.521	180,115
2022-02-24	99.940	103.10	99.720	102.05	96.300	282,715
2022-02-23	102.40	104.50	102.40	103.69	97.853	61,489
2022-02-22	99.975	102.70	99.800	101.91	96.174	113,365
2022-02-21	104.08	104.60	100.65	101.50	95.784	55,671
2022-02-18	104.40	104.40	102.90	103.53	97.695	91,263
2022-02-17	104.50	105.50	104.30	104.65	98.757	166,929
2022-02-16	102.40	105.65	102.35	103.81	97.964	287,341
2022-02-15	100.80	103.00	100.80	102.40	96.633	421,249
2022-02-14	99.580	101.25	98.360	99.341	93.747	142,812
2022-02-11	101.70	102.15	100.45	100.49	94.826	475,674
2022-02-10	102.25	102.80	101.10	102.26	96.501	198,707
2022-02-09	103.18	104.10	102.00	103.14	97.331	177,864
2022-02-08	103.53	104.50	101.95	102.23	96.477	239,179
2022-02-07	104.78	104.80	102.90	103.70	97.858	81,771
2022-02-04	105.40	106.00	103.90	104.79	98.885	124,785
2022-02-03	107.90	108.45	105.29	105.30	99.370	82,368
2022-02-02	106.55	108.55	106.40	108.31	102.21	248,642
2022-02-01	106.25	107.45	105.74	106.43	100.43	62,319
2022-01-31	106.33	107.45	105.60	106.17	100.19	246,532
2022-01-28	105.50	107.43	104.55	105.50	99.559	231,858
2022-01-27	107.23	108.60	106.15	106.72	100.71	95,596
2022-01-26	108.88	110.25	108.55	109.27	103.11	264,894
2022-01-25	109.33	109.45	107.85	108.26	102.16	443,538
2022-01-24	113.08	113.10	108.25	109.61	103.44	404,050
2022-01-21	114.98	115.35	112.15	113.28	106.90	201,069
2022-01-20	115.05	115.85	112.90	114.13	107.70	210,180
2022-01-19	113.63	115.45	112.75	113.78	107.38	355,019
2022-01-18	116.35	116.35	113.85	114.65	108.19	107,114
2022-01-17	116.28	117.20	115.15	116.42	109.86	91,722
2022-01-14	119.63	119.75	116.05	119.35	112.63	660,180
2022-01-13	121.80	121.80	119.75	120.94	114.13	89,500
2022-01-12	122.45	122.55	120.75	122.08	115.21	111,114
2022-01-11	121.75	123.10	121.50	122.07	115.19	46,907

← NewerPage 20 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.