Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	72.350	72.500	70.100	70.860	69.693	63,124
2026-01-28	70.730	73.000	70.700	71.920	70.736	81,026
2026-01-27	73.480	73.960	72.840	72.980	71.778	114,509
2026-01-26	72.990	73.830	72.260	73.438	72.229	3,041
2026-01-23	72.510	73.160	72.100	72.505	71.311	216,003
2026-01-22	73.700	73.800	72.640	73.020	71.817	1,224
2026-01-21	72.020	72.780	71.500	72.580	71.385	7,182
2026-01-20	72.520	72.520	70.930	71.560	70.382	1,688
2026-01-19	72.810	73.300	72.440	72.680	71.483	2,398
2026-01-16	74.630	74.760	73.420	73.420	72.211	1,252
2026-01-15	74.260	74.800	73.930	74.360	73.135	5,305
2026-01-14	74.230	74.840	73.720	74.840	73.608	8,001
2026-01-13	74.420	75.920	73.480	74.420	73.194	70,381
2026-01-12	70.490	71.340	69.980	70.640	69.477	483
2026-01-09	69.220	70.280	69.020	69.940	68.788	3,031
2026-01-08	68.500	68.880	68.000	68.620	67.490	264
2026-01-07	69.500	69.540	67.820	68.000	66.880	1,150
2026-01-06	68.080	69.300	68.060	68.448	67.321	37,422
2026-01-05	68.250	68.370	66.920	67.260	66.152	7,424
2026-01-02	68.950	69.140	68.320	68.540	67.411	381
2025-12-30	68.910	68.910	68.640	68.840	67.706	797
2025-12-29	68.620	69.040	68.380	68.640	67.510	427
2025-12-23	68.770	68.980	68.300	68.300	67.175	582
2025-12-22	68.360	68.600	67.860	68.500	67.372	798
2025-12-19	68.400	68.720	68.060	68.720	67.588	8,465
2025-12-18	68.550	68.720	67.820	68.620	67.490	29,165
2025-12-17	67.130	68.600	66.760	68.600	67.470	28,524
2025-12-16	67.060	67.900	67.000	67.000	65.897	5,263
2025-12-15	67.020	67.120	66.700	66.700	65.602	116,765
2025-12-12	66.640	66.980	66.300	66.840	65.739	274
2025-12-11	67.630	67.660	64.700	66.700	65.602	6,876
2025-12-10	67.610	67.670	67.160	67.200	66.093	148,707
2025-12-09	66.470	67.820	66.300	67.660	66.546	152,571
2025-12-08	68.920	68.940	67.000	67.120	66.015	1,467
2025-12-05	68.450	69.280	68.380	69.220	68.080	9,594
2025-12-04	68.200	69.200	68.120	68.604	67.474	100,625
2025-12-03	69.510	70.420	68.360	68.585	67.455	158,476
2025-12-02	70.980	71.340	68.820	69.480	68.336	177,087
2025-12-01	71.590	72.080	70.980	71.400	70.224	4,032
2025-11-28	71.020	71.640	70.860	71.580	70.401	91,669
2025-11-27	70.960	71.580	70.880	71.121	69.950	15,726
2025-11-26	70.170	71.560	69.840	71.085	69.915	251,749
2025-11-25	70.010	70.220	68.880	70.160	69.005	2,669
2025-11-24	70.890	71.020	70.200	70.300	69.142	642
2025-11-21	68.820	70.840	68.760	70.840	69.673	92,248
2025-11-20	69.770	69.820	68.600	68.820	67.687	53,535
2025-11-19	69.920	70.080	69.660	69.760	68.611	192,473
2025-11-18	70.430	70.560	69.920	70.000	68.847	1,538
2025-11-17	72.080	72.240	70.760	70.880	69.713	18,613
2025-11-14	73.260	73.280	72.160	72.160	70.972	1,054
2025-11-13	73.900	74.920	73.120	73.500	72.290	15,399
2025-11-12	72.410	73.860	72.060	73.454	72.244	34,256
2025-11-11	71.810	72.640	71.160	72.460	71.267	38,763
2025-11-10	72.220	72.460	71.080	71.540	70.362	23,149
2025-11-07	71.670	72.440	71.540	72.240	71.050	20,945
2025-11-06	72.830	73.080	71.620	71.780	70.598	107,484
2025-11-05	71.170	72.660	71.060	72.440	71.247	215
2025-11-04	71.150	71.500	70.940	71.315	70.141	81,770
2025-11-03	71.350	71.560	71.080	71.500	70.323	136,160
2025-10-31	73.120	73.540	71.780	71.780	70.598	11,290

← NewerPage 4 of 5 · 249 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.