Symrise AG Inh. O.N. historical data

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

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
2025-10-17	78.680	79.800	77.960	79.760	78.446	1,833
2025-10-16	76.030	78.460	75.800	78.460	77.168	5,894
2025-10-15	75.610	76.200	75.340	75.640	74.394	88,605
2025-10-14	76.380	76.660	75.520	75.780	74.532	15,295
2025-10-13	76.820	77.060	76.480	76.920	75.653	70,396
2025-10-10	77.260	77.740	76.060	76.360	75.102	61,175
2025-10-09	77.160	77.520	77.000	77.380	76.106	6,276
2025-10-08	75.820	77.660	75.760	77.140	75.870	28,267
2025-10-07	74.500	77.030	74.420	76.200	74.945	38,036
2025-10-06	75.640	75.700	74.500	74.531	73.304	278,444
2025-10-03	74.730	75.220	74.020	75.220	73.981	56,163
2025-10-02	75.090	75.700	74.560	74.800	73.568	177,056
2025-10-01	73.540	74.720	73.540	74.680	73.450	53,884
2025-09-30	72.580	74.040	72.360	73.963	72.745	190,341
2025-09-29	72.840	74.240	72.500	73.540	72.329	64,245
2025-09-26	73.330	73.400	72.740	72.837	71.637	198,033
2025-09-25	74.400	74.520	73.200	73.200	71.995	149,413
2025-09-24	75.150	76.100	73.980	74.400	73.175	33,645
2025-09-23	75.430	76.380	75.400	75.680	74.434	101,663
2025-09-22	75.560	76.240	75.200	75.200	73.962	1,102
2025-09-19	77.750	77.960	75.720	75.720	74.473	343,571
2025-09-18	77.020	78.180	76.820	78.180	76.893	20,248
2025-09-17	77.410	77.580	76.280	77.280	76.007	133,075
2025-09-16	78.480	78.700	77.520	77.740	76.460	23,805
2025-09-15	80.430	80.580	79.120	79.120	77.817	61,289
2025-09-12	81.300	81.360	80.080	80.260	78.938	14,018
2025-09-11	81.040	81.160	79.560	81.160	79.823	3,134
2025-09-10	81.950	82.740	80.820	80.820	79.489	11,865
2025-09-09	82.920	83.140	82.560	82.560	81.200	216,344
2025-09-08	82.510	82.920	81.680	82.920	81.554	399,871
2025-09-05	81.450	82.500	81.220	82.320	80.964	8,716
2025-09-04	83.640	84.040	81.340	81.340	80.000	78,906
2025-09-03	83.200	83.460	83.080	83.440	82.066	68,926
2025-09-02	82.600	83.660	82.450	82.975	81.608	323,270
2025-09-01	82.720	83.160	82.660	82.880	81.515	1,180
2025-08-29	82.310	82.950	82.220	82.821	81.457	35,215
2025-08-28	82.860	83.240	82.440	82.680	81.318	52,161
2025-08-27	81.930	82.540	81.560	82.540	81.181	92,864
2025-08-26	83.350	83.420	82.100	82.140	80.787	1,359,070
2025-08-22	83.360	84.200	83.280	84.200	82.813	151,743
2025-08-21	83.910	83.980	82.920	83.360	81.987	42,784
2025-08-20	82.500	84.260	82.500	84.240	82.853	39,678
2025-08-19	80.630	82.740	80.560	82.740	81.377	98,495
2025-08-18	79.800	80.780	79.800	80.780	79.450	298,345
2025-08-15	79.950	80.080	79.740	79.840	78.525	154,587
2025-08-14	79.250	79.660	79.100	79.660	78.348	4,594
2025-08-13	78.570	79.260	78.420	79.260	77.955	32,211
2025-08-12	79.400	79.500	78.180	78.520	77.227	16,899
2025-08-11	80.200	80.200	78.840	78.840	77.542	144,861
2025-08-08	80.260	80.520	79.460	79.460	78.151	10,373

← NewerPage 5 of 21 · 1,257 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.