Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	99.225	101.61	99.066	100.00	97.229	262,864
2025-02-12	97.430	98.620	97.340	97.940	95.226	40,919
2025-02-11	96.270	97.020	95.700	96.600	93.923	38,760
2025-02-10	96.230	96.500	95.900	96.262	93.595	46,249
2025-02-07	97.700	97.840	96.160	96.880	94.196	60,603
2025-02-06	95.880	97.580	94.760	95.398	92.755	476,013
2025-02-05	97.080	97.140	94.700	95.016	92.383	69,518
2025-02-04	98.490	98.860	97.260	97.610	94.905	246,653
2025-02-03	99.900	100.00	97.440	97.741	95.033	135,113
2025-01-31	99.840	100.85	98.720	99.380	96.626	147,485
2025-01-30	101.85	101.85	97.000	99.111	96.365	1,277,618
2025-01-29	102.20	102.20	100.20	101.40	98.594	50,182
2025-01-28	101.73	103.45	101.60	102.25	99.417	24,938
2025-01-27	99.205	102.30	99.140	101.80	98.979	19,355
2025-01-24	98.790	100.10	97.560	98.877	96.137	155,701
2025-01-23	99.730	99.860	99.020	99.286	96.535	10,965
2025-01-22	99.790	100.20	99.080	99.899	97.131	46,995
2025-01-21	99.350	99.840	98.740	99.345	96.593	174,952
2025-01-20	98.550	99.640	98.420	98.856	96.117	9,683
2025-01-17	98.320	99.380	98.100	98.902	96.161	29,424
2025-01-16	97.470	98.300	96.900	97.758	95.049	142,663
2025-01-15	96.570	97.760	96.560	97.470	94.769	34,284
2025-01-14	99.405	99.660	96.020	97.173	94.481	228,230
2025-01-13	99.740	100.05	98.720	99.700	96.937	57,922
2025-01-10	98.710	100.05	98.320	98.975	96.233	53,892
2025-01-09	98.865	98.980	98.520	98.860	96.121	17,399
2025-01-08	98.850	99.440	98.280	98.480	95.751	9,095
2025-01-07	98.760	99.540	98.280	98.981	96.239	22,050
2025-01-06	100.90	101.20	98.700	99.169	96.421	36,876
2025-01-03	102.48	102.60	100.85	101.35	98.542	20,542
2025-01-02	102.30	102.90	102.00	102.10	99.270	15,833
2024-12-30	102.18	102.72	101.90	102.35	99.514	37,974
2024-12-27	100.88	102.40	100.40	102.05	99.225	8,979
2024-12-23	101.15	101.90	100.65	101.61	98.796	7,567
2024-12-20	101.75	102.05	100.70	101.28	98.476	17,491
2024-12-19	102.05	102.45	101.35	101.96	99.136	305,154
2024-12-18	104.53	104.55	102.45	103.45	100.58	41,635
2024-12-17	103.28	104.95	102.80	104.05	101.17	15,891
2024-12-16	103.93	104.00	103.10	103.70	100.83	10,288
2024-12-13	104.00	104.80	103.70	104.35	101.46	32,719
2024-12-12	103.80	104.50	103.03	104.00	101.12	9,612
2024-12-11	103.08	104.45	102.90	104.18	101.30	50,997
2024-12-10	101.85	103.10	101.85	102.20	99.368	59,083
2024-12-09	103.08	103.50	101.70	102.50	99.656	31,911
2024-12-06	103.50	103.60	102.80	103.20	100.34	29,667
2024-12-05	103.38	104.20	102.95	103.59	100.72	103,581
2024-12-04	102.53	103.40	102.05	102.35	99.511	20,231
2024-12-03	100.83	104.10	100.50	102.50	99.660	40,505
2024-12-02	104.70	105.30	103.99	104.91	102.00	97,810
2024-11-29	104.50	104.50	103.60	103.97	101.09	29,979
2024-11-28	104.83	104.90	103.10	103.90	101.02	42,048
2024-11-27	104.60	104.80	104.15	104.30	101.41	10,676
2024-11-26	104.83	105.15	104.30	104.58	101.68	7,115
2024-11-25	106.60	106.65	104.60	105.45	102.53	81,765
2024-11-22	104.50	106.90	104.30	106.43	103.48	127,801
2024-11-21	103.83	104.25	103.00	103.61	100.74	19,033
2024-11-20	105.05	105.05	102.30	103.90	101.02	26,879
2024-11-19	103.45	104.50	103.45	103.70	100.83	29,432
2024-11-18	103.65	104.20	103.05	103.85	100.97	21,318
2024-11-15	103.48	104.35	102.90	104.10	101.22	21,291

← NewerPage 8 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.