Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	124.83	125.10	120.20	120.90	114.09	49,716
2022-01-07	124.93	125.70	123.50	124.29	117.29	87,437
2022-01-06	129.08	129.25	125.00	125.49	118.42	132,206
2022-01-05	129.43	130.55	129.16	129.98	122.66	95,223
2022-01-04	130.88	131.05	128.75	129.47	122.18	32,466
2021-12-30	130.40	131.20	130.30	130.30	122.96	22,509
2021-12-29	129.90	130.89	129.90	130.30	122.97	19,700
2021-12-23	127.60	128.05	126.80	127.52	120.34	85,288
2021-12-22	127.38	127.70	125.60	126.97	119.82	105,667
2021-12-21	128.58	129.30	127.05	128.90	121.64	92,245
2021-12-20	127.33	129.00	126.35	127.56	120.37	141,929
2021-12-17	131.28	131.90	128.90	128.90	121.64	645,269
2021-12-16	131.80	131.85	129.45	131.20	123.81	84,307
2021-12-15	129.25	130.95	128.90	130.32	122.99	99,467
2021-12-14	130.95	131.67	128.90	130.52	123.17	106,608
2021-12-13	129.82	131.05	129.82	130.51	123.16	117,388
2021-12-10	129.15	130.50	128.95	129.63	122.33	26,274
2021-12-09	129.93	130.40	129.00	130.10	122.77	56,276
2021-12-08	127.13	130.50	125.25	128.90	121.64	135,208
2021-12-07	125.45	127.05	124.90	126.55	119.43	85,186
2021-12-06	125.35	126.30	124.50	125.05	118.01	161,455
2021-12-03	125.25	126.60	124.30	125.17	118.12	93,962
2021-12-02	125.58	126.25	124.80	125.19	118.14	129,418
2021-12-01	124.83	125.84	122.50	124.95	117.91	180,416
2021-11-30	125.48	126.55	124.50	125.02	117.98	112,522
2021-11-29	126.13	126.75	125.10	125.35	118.29	64,519
2021-11-26	124.55	126.75	124.50	125.39	118.33	93,391
2021-11-25	126.70	127.60	125.85	126.57	119.45	72,004
2021-11-24	127.83	128.15	125.70	126.35	119.23	183,665
2021-11-23	130.78	130.95	126.75	128.76	121.50	179,717
2021-11-22	131.33	132.60	131.30	131.85	124.42	94,605
2021-11-19	130.40	132.00	130.10	131.65	124.24	159,780
2021-11-18	128.15	129.95	127.95	129.42	122.13	31,685
2021-11-17	126.93	129.00	126.80	128.17	120.95	46,319
2021-11-16	126.30	127.10	125.20	125.70	118.62	66,883
2021-11-15	125.85	126.55	125.50	126.18	119.07	65,450
2021-11-12	124.45	125.80	124.45	125.13	118.08	51,445
2021-11-11	124.43	125.15	123.58	124.53	117.51	23,748
2021-11-10	123.88	124.67	123.00	124.00	117.02	148,658
2021-11-09	122.30	123.50	122.30	123.26	116.32	48,469
2021-11-08	121.48	122.60	121.25	121.46	114.62	14,957
2021-11-05	123.53	124.20	120.05	121.60	114.76	38,012
2021-11-04	124.55	124.60	121.40	121.50	114.66	29,762
2021-11-03	123.35	125.00	123.10	123.99	117.01	69,865
2021-11-02	121.98	123.95	121.85	123.35	116.40	48,251
2021-11-01	120.28	122.10	120.00	121.60	114.75	44,090
2021-10-29	120.01	120.01	119.10	119.55	112.82	345,741
2021-10-28	120.63	121.25	120.40	121.05	114.23	14,216
2021-10-27	118.43	120.50	118.20	120.05	113.29	258,627
2021-10-26	117.95	118.50	115.75	118.10	111.45	176,803
2021-10-25	117.13	117.40	116.25	117.00	110.41	239,103
2021-10-22	116.20	117.20	115.95	116.95	110.37	31,482
2021-10-21	114.63	116.40	114.35	115.92	109.39	128,691
2021-10-20	114.03	115.85	113.60	115.27	108.78	40,167

← NewerPage 21 of 21 · 1,254 trading days

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.