Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	73.440	74.240	73.320	73.740	72.526	824,305
2026-04-24	73.690	74.580	73.400	73.980	72.762	2,676
2026-04-23	75.080	75.080	73.720	74.140	72.919	531,230
2026-04-22	75.770	76.460	74.880	75.040	73.804	85,272
2026-04-21	77.130	77.840	76.200	76.250	74.994	2,355
2026-04-20	76.160	76.880	76.100	76.520	75.260	3,331
2026-04-17	75.350	77.220	75.220	77.120	75.850	6,899
2026-04-16	74.680	75.560	74.640	75.343	74.102	6,784
2026-04-15	74.340	74.560	74.020	74.420	73.194	132,019
2026-04-14	72.950	73.780	72.820	73.780	72.565	4,046
2026-04-13	72.710	72.940	71.740	72.280	71.090	2,151
2026-04-10	72.680	73.560	72.680	73.219	72.013	4,505
2026-04-09	74.430	74.620	71.960	72.400	71.208	33,462
2026-04-08	74.220	75.440	73.540	73.800	72.585	77,764
2026-04-07	74.240	74.580	72.640	72.900	71.699	1,342
2026-04-02	73.810	74.440	73.780	74.440	73.214	6,835
2026-04-01	73.440	74.100	73.360	74.080	72.860	2,841
2026-03-31	74.290	74.700	73.000	73.240	72.034	4,926
2026-03-30	72.330	73.860	72.180	73.860	72.644	4,410
2026-03-27	71.210	72.760	71.160	72.600	71.404	47,903
2026-03-26	70.630	71.530	70.420	71.120	69.949	19,645
2026-03-25	70.290	71.280	69.740	70.800	69.634	2,746
2026-03-24	70.560	70.720	69.560	69.820	68.670	25,987
2026-03-23	68.460	71.280	68.260	70.960	69.791	6,492
2026-03-20	69.780	69.900	68.840	69.440	68.296	2,723
2026-03-19	71.960	72.200	69.700	70.040	68.887	8,068
2026-03-18	74.070	74.320	72.160	72.260	71.070	2,298
2026-03-17	73.770	74.060	73.400	74.000	72.781	251,087
2026-03-16	73.440	74.240	73.300	73.780	72.565	18,883
2026-03-13	73.030	73.780	72.460	73.780	72.565	166
2026-03-12	70.350	73.560	70.020	72.820	71.621	950
2026-03-11	71.090	71.400	70.620	70.920	69.752	277,197
2026-03-10	71.610	71.980	71.180	71.440	70.264	58,904
2026-03-09	71.710	72.180	70.860	71.260	70.086	60,090
2026-03-06	72.710	73.440	71.360	71.860	70.677	59,391
2026-03-05	70.660	72.860	70.660	72.860	71.660	2,248
2026-03-04	73.090	73.461	69.760	70.968	69.799	118,402
2026-03-03	74.880	75.200	72.720	72.720	71.522	108,190
2026-03-02	75.820	76.840	75.000	76.340	75.083	3,886
2026-02-27	76.590	77.588	76.140	77.580	76.302	4,937
2026-02-26	75.870	76.940	75.460	76.600	75.339	27,514
2026-02-25	77.380	77.820	75.940	75.940	74.689	68,992
2026-02-24	76.450	79.080	76.320	78.040	76.755	70,061
2026-02-23	75.860	75.940	75.000	75.920	74.670	104,626
2026-02-20	75.140	75.860	75.120	75.580	74.335	121
2026-02-19	74.490	75.850	74.300	75.010	73.775	115,666
2026-02-18	74.360	74.860	73.780	74.300	73.076	33,378
2026-02-17	75.450	76.380	75.320	75.470	74.227	1,158
2026-02-16	75.650	75.760	74.800	75.060	73.824	260,870
2026-02-13	76.460	77.040	74.940	76.480	75.220	7,649
2026-02-12	75.290	76.120	73.540	75.840	74.591	28,106
2026-02-11	77.130	77.500	75.280	76.120	74.866	440,476
2026-02-10	74.540	76.640	74.220	76.640	75.378	75,917
2026-02-09	72.190	72.660	71.600	71.640	70.460	101,375
2026-02-06	73.590	73.720	72.620	72.900	71.699	5,089
2026-02-05	73.550	73.900	72.540	73.800	72.585	63,503
2026-02-04	70.370	73.600	70.360	73.200	71.995	4,885
2026-02-03	69.680	69.680	68.740	69.400	68.257	2,952
2026-02-02	71.270	71.780	70.200	70.200	69.044	2,647
2026-01-30	70.540	71.600	70.380	71.188	70.015	280,034

← NewerPage 3 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.