Symrise AG Inh. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 73.120 | 73.540 | 71.780 | 71.780 | 70.598 | 11,290 |
| 2025-10-30 | 73.710 | 74.740 | 72.420 | 73.380 | 72.172 | 1,412 |
| 2025-10-29 | 76.160 | 76.200 | 73.360 | 73.760 | 72.545 | 570,219 |
| 2025-10-28 | 75.750 | 77.720 | 75.380 | 76.986 | 75.718 | 200,449 |
| 2025-10-27 | 81.520 | 81.620 | 79.880 | 80.320 | 78.997 | 265,340 |
| 2025-10-24 | 81.260 | 82.080 | 81.180 | 81.820 | 80.473 | 141,255 |
| 2025-10-23 | 80.930 | 81.160 | 80.740 | 81.140 | 79.804 | 56,151 |
| 2025-10-22 | 80.240 | 80.860 | 80.000 | 80.760 | 79.430 | 76,812 |
| 2025-10-21 | 79.900 | 80.680 | 79.540 | 80.680 | 79.351 | 98,588 |
| 2025-10-20 | 79.440 | 79.920 | 79.100 | 79.640 | 78.328 | 32,475 |
← NewerPage 5 of 5 · 250 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.