Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	100.65	101.35	100.30	101.09	98.289	41,622
2025-05-13	101.40	101.60	100.55	100.70	97.910	44,006
2025-05-12	104.25	104.35	100.85	101.54	98.725	288,031
2025-05-09	103.10	104.05	103.10	103.98	101.09	62,609
2025-05-08	103.00	103.00	101.50	102.54	99.698	163,611
2025-05-07	104.60	104.95	102.65	102.85	100.00	851
2025-05-06	104.70	105.15	104.35	104.55	101.65	10,502
2025-05-02	101.53	104.20	101.10	103.50	100.63	1,792
2025-04-30	100.50	101.55	100.10	101.55	98.736	43,715
2025-04-29	99.750	102.30	96.620	101.48	98.664	82,531
2025-04-28	97.740	98.400	96.640	97.083	94.393	13,072
2025-04-25	98.050	98.859	97.680	97.680	94.973	73,939
2025-04-24	96.850	98.760	96.660	97.960	95.246	4,179
2025-04-23	97.180	98.640	96.480	96.480	93.807	40,419
2025-04-22	95.800	96.859	95.280	96.840	94.157	7,783
2025-04-17	95.700	96.000	95.320	95.320	92.679	14,712
2025-04-16	95.530	95.900	94.700	95.600	92.951	441
2025-04-15	96.560	96.740	95.700	95.792	93.138	4,644
2025-04-14	97.030	97.140	95.460	96.205	93.539	53,018
2025-04-11	93.990	95.460	93.320	94.807	92.180	311,402
2025-04-10	94.460	95.660	93.500	93.500	90.909	15,953
2025-04-09	90.550	92.540	90.500	92.120	89.567	10,096
2025-04-08	91.050	91.700	89.320	91.660	89.120	1,048,407
2025-04-07	92.140	93.560	90.760	90.781	88.265	71,052
2025-04-04	94.830	98.800	94.720	96.556	93.880	69,872
2025-04-03	95.890	96.040	93.780	94.789	92.163	92,258
2025-04-02	95.850	96.560	95.500	96.100	93.437	123,823
2025-04-01	96.150	96.520	95.220	95.809	93.154	117,873
2025-03-31	94.650	95.700	93.840	94.836	92.208	62,833
2025-03-28	92.930	95.400	92.060	92.593	90.027	50,340
2025-03-27	90.400	92.720	89.500	92.700	90.131	228,365
2025-03-26	89.640	89.960	88.780	89.355	86.879	37,890
2025-03-25	90.220	90.560	89.780	90.100	87.603	129,847
2025-03-24	91.880	92.060	90.000	91.795	89.252	23,961
2025-03-21	92.510	92.620	91.320	91.800	89.256	68,948
2025-03-20	93.220	94.180	93.140	94.076	91.469	750,049
2025-03-19	94.480	94.640	91.840	92.518	89.955	579,009
2025-03-18	92.520	94.640	91.900	94.070	91.463	50,935
2025-03-17	94.340	94.480	91.640	92.449	89.888	29,879
2025-03-14	94.210	94.420	93.420	93.749	91.152	43,565
2025-03-13	95.060	95.080	93.780	94.486	91.868	212,587
2025-03-12	95.540	96.220	94.560	95.774	93.121	43,736
2025-03-11	97.550	98.360	95.180	96.245	93.578	61,270
2025-03-10	96.770	98.630	96.700	96.993	94.305	183,406
2025-03-07	96.020	96.020	94.540	95.300	92.659	10,336
2025-03-06	94.810	95.820	93.460	95.020	92.387	17,191
2025-03-05	97.180	97.380	94.620	94.780	92.154	46,676
2025-03-04	97.200	97.540	96.680	97.349	94.651	39,025
2025-03-03	96.150	97.920	95.680	97.820	95.110	31,862
2025-02-28	96.360	97.260	96.000	96.584	93.907	76,251
2025-02-27	98.290	98.480	95.940	96.820	94.137	28,352
2025-02-26	97.730	99.460	97.660	98.693	95.958	38,591
2025-02-25	98.180	98.180	97.260	97.831	95.120	42,910
2025-02-24	98.860	99.000	97.780	98.040	95.323	3,283
2025-02-21	97.700	99.080	97.560	97.859	95.148	10,860
2025-02-20	95.990	97.280	95.960	97.280	94.584	472,298
2025-02-19	98.280	98.620	95.340	96.180	93.515	11,736
2025-02-18	98.680	98.680	97.800	98.340	95.615	60,833
2025-02-17	98.840	99.880	98.800	99.140	96.393	8,729
2025-02-14	100.53	101.15	99.820	100.20	97.424	26,559

← NewerPage 7 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.