Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	79.160	80.640	78.940	80.000	78.683	35,429
2025-08-06	80.290	80.860	79.440	79.440	78.132	61,933
2025-08-05	81.060	81.160	80.320	80.320	78.997	1,226,488
2025-08-04	78.850	80.980	78.780	80.834	79.503	8,872
2025-08-01	79.330	79.400	77.720	78.220	76.932	126,285
2025-07-31	77.800	80.730	77.500	79.500	78.191	11,486
2025-07-30	82.420	86.499	78.160	78.553	77.259	106,161
2025-07-29	87.020	87.060	85.960	86.000	84.584	2,297
2025-07-28	88.310	88.360	86.560	86.820	85.390	5,316
2025-07-25	87.980	88.180	87.180	87.260	85.823	36,409
2025-07-24	89.610	89.660	88.220	88.220	86.767	49,894
2025-07-23	88.950	89.180	88.280	89.180	87.711	84,359
2025-07-22	88.010	88.400	86.860	87.700	86.256	16,798
2025-07-21	89.510	89.740	88.700	89.360	87.888	48,577
2025-07-18	89.880	90.000	89.320	89.320	87.849	2,056
2025-07-17	89.290	89.820	89.220	89.260	87.790	5,776
2025-07-16	89.040	89.760	88.860	89.000	87.534	163,811
2025-07-15	89.130	89.750	88.820	89.750	88.272	643,795
2025-07-14	89.140	89.660	88.960	89.180	87.711	273,621
2025-07-11	90.780	90.860	89.680	90.124	88.640	775,959
2025-07-10	90.940	91.540	90.900	91.000	89.501	133,794
2025-07-09	91.560	91.700	90.240	90.815	89.319	250,485
2025-07-08	90.570	90.940	89.660	90.940	89.442	93,222
2025-07-07	91.280	91.320	90.500	90.823	89.327	34,276
2025-07-04	91.300	91.320	90.340	91.160	89.659	32,018
2025-07-03	91.520	92.220	91.420	91.680	90.170	251,940
2025-07-02	91.390	91.900	90.840	91.620	90.111	19,150
2025-07-01	89.080	90.960	88.980	90.448	88.958	486,161
2025-06-30	95.690	96.340	89.100	89.140	87.672	267,677
2025-06-27	94.800	95.520	94.560	95.520	93.947	6,987
2025-06-26	94.330	94.780	94.280	94.300	92.747	7,070
2025-06-25	96.720	97.000	94.000	94.000	92.452	82,645
2025-06-24	97.040	97.260	96.480	96.780	95.186	114,321
2025-06-23	95.570	96.380	95.360	96.040	94.458	32,966
2025-06-20	96.840	96.840	95.960	96.080	94.498	1,713
2025-06-19	97.640	98.140	96.660	97.949	96.335	424,887
2025-06-18	98.670	98.760	98.120	98.140	96.524	85,430
2025-06-17	97.850	99.620	97.600	98.520	96.898	75,990
2025-06-16	99.950	100.15	97.860	98.190	96.573	11,072
2025-06-13	101.95	102.70	101.70	101.70	100.03	282,188
2025-06-12	103.30	103.70	102.90	103.58	101.87	329,168
2025-06-11	104.15	104.35	103.55	103.83	102.12	104,990
2025-06-10	103.55	104.50	102.70	103.78	102.07	58,760
2025-06-09	103.35	103.80	102.95	103.25	101.55	44,378
2025-06-06	104.90	104.90	103.75	104.06	102.34	2,941
2025-06-05	106.78	106.80	104.85	104.85	103.12	6,617
2025-06-04	105.83	107.10	105.75	106.55	104.80	49,453
2025-06-03	105.68	105.75	104.65	105.21	103.48	299,416
2025-06-02	103.95	106.35	103.95	105.80	104.06	95,735
2025-05-30	104.30	105.55	104.30	105.07	103.34	141,796
2025-05-29	104.30	104.50	103.35	104.00	102.29	44,048
2025-05-28	105.40	105.80	104.15	104.71	102.98	6,304
2025-05-27	104.90	105.85	104.75	105.60	103.86	289,937
2025-05-23	103.85	105.45	103.85	104.44	102.72	33,759
2025-05-22	104.45	104.65	102.90	103.80	102.09	125,363
2025-05-21	103.28	104.05	102.45	104.05	102.34	77,772
2025-05-20	104.30	105.30	103.95	105.00	102.09	153,758
2025-05-19	103.65	104.30	103.25	104.30	101.41	9,927
2025-05-16	103.20	104.45	103.20	103.74	100.86	9,228
2025-05-15	101.70	102.90	101.50	102.46	99.619	204,460

← NewerPage 6 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.