Symrise AG Inh. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 104.18 | 105.00 | 103.75 | 104.35 | 101.46 | 41,746 |
| 2024-11-13 | 104.65 | 105.75 | 103.30 | 104.36 | 101.47 | 35,969 |
| 2024-11-12 | 107.95 | 108.05 | 105.70 | 106.32 | 103.38 | 17,636 |
| 2024-11-11 | 108.50 | 108.90 | 108.20 | 108.80 | 105.79 | 16,388 |
| 2024-11-08 | 106.40 | 107.65 | 106.40 | 107.15 | 104.18 | 94,015 |
| 2024-11-07 | 106.80 | 107.95 | 105.90 | 106.70 | 103.74 | 42,719 |
| 2024-11-06 | 110.25 | 111.50 | 106.70 | 108.80 | 105.79 | 70,981 |
| 2024-11-05 | 110.13 | 110.45 | 109.05 | 109.05 | 106.02 | 9,375 |
| 2024-11-04 | 111.00 | 111.00 | 110.05 | 110.30 | 107.24 | 105,813 |
| 2024-11-01 | 110.48 | 111.60 | 109.95 | 110.23 | 107.17 | 19,247 |
| 2024-10-31 | 111.10 | 111.60 | 109.95 | 110.29 | 107.24 | 520,256 |
| 2024-10-30 | 113.30 | 113.30 | 111.40 | 111.50 | 108.41 | 116,667 |
| 2024-10-29 | 115.60 | 116.30 | 113.00 | 113.22 | 110.08 | 13,396 |
| 2024-10-28 | 114.20 | 115.25 | 113.90 | 114.51 | 111.33 | 382,139 |
| 2024-10-25 | 112.33 | 113.60 | 112.10 | 112.75 | 109.63 | 477,059 |
| 2024-10-24 | 111.98 | 114.70 | 111.10 | 112.59 | 109.48 | 69,489 |
| 2024-10-23 | 115.63 | 116.90 | 115.30 | 115.62 | 112.42 | 214,101 |
| 2024-10-22 | 116.48 | 116.95 | 115.65 | 116.25 | 113.03 | 280,273 |
| 2024-10-21 | 118.43 | 118.60 | 117.10 | 118.25 | 114.97 | 20,407 |
| 2024-10-18 | 118.40 | 118.75 | 117.75 | 118.16 | 114.88 | 13,445 |
| 2024-10-17 | 118.78 | 119.60 | 118.10 | 118.73 | 115.44 | 188,607 |
| 2024-10-16 | 121.15 | 121.25 | 119.30 | 119.85 | 116.53 | 11,699 |
| 2024-10-15 | 120.98 | 122.55 | 120.80 | 121.68 | 118.31 | 16,415 |
| 2024-10-14 | 120.08 | 121.25 | 119.75 | 120.64 | 117.30 | 19,702 |
| 2024-10-11 | 119.80 | 120.10 | 119.25 | 119.65 | 116.34 | 8,896 |
| 2024-10-10 | 121.40 | 121.65 | 119.30 | 119.70 | 116.39 | 20,637 |
| 2024-10-09 | 120.18 | 121.15 | 119.50 | 119.70 | 116.38 | 15,379 |
| 2024-10-08 | 119.58 | 120.35 | 119.00 | 120.08 | 116.75 | 62,578 |
| 2024-10-07 | 119.98 | 120.15 | 118.95 | 119.60 | 116.28 | 27,393 |
| 2024-10-04 | 120.63 | 120.70 | 118.95 | 120.39 | 117.05 | 33,727 |
| 2024-10-03 | 122.30 | 122.30 | 120.45 | 121.05 | 117.70 | 182,769 |
| 2024-10-02 | 123.15 | 123.25 | 120.90 | 121.90 | 118.52 | 13,534 |
| 2024-10-01 | 124.33 | 124.95 | 122.80 | 124.00 | 120.56 | 360,241 |
| 2024-09-30 | 122.88 | 124.25 | 122.80 | 123.55 | 120.13 | 20,642 |
| 2024-09-27 | 122.20 | 124.00 | 122.10 | 122.66 | 119.26 | 443,480 |
| 2024-09-26 | 123.83 | 123.85 | 121.35 | 122.16 | 118.78 | 45,586 |
| 2024-09-25 | 121.15 | 123.45 | 121.15 | 122.67 | 119.27 | 23,390 |
| 2024-09-24 | 120.98 | 121.05 | 119.95 | 120.00 | 116.67 | 13,810 |
| 2024-09-23 | 120.15 | 121.50 | 120.05 | 121.01 | 117.66 | 9,920 |
| 2024-09-20 | 120.50 | 121.20 | 119.80 | 120.54 | 117.20 | 65,152 |
| 2024-09-19 | 121.20 | 121.35 | 119.30 | 120.74 | 117.40 | 48,171 |
| 2024-09-18 | 122.13 | 122.75 | 120.50 | 121.10 | 117.74 | 71,512 |
| 2024-09-17 | 121.25 | 123.00 | 121.00 | 122.23 | 118.85 | 115,813 |
| 2024-09-16 | 121.05 | 121.45 | 120.60 | 121.25 | 117.89 | 576,975 |
| 2024-09-13 | 120.10 | 121.50 | 120.10 | 121.13 | 117.77 | 41,648 |
| 2024-09-12 | 121.23 | 121.87 | 119.45 | 120.80 | 117.45 | 333,596 |
| 2024-09-11 | 120.48 | 122.25 | 120.05 | 121.30 | 117.94 | 70,375 |
| 2024-09-10 | 120.78 | 121.45 | 120.00 | 120.30 | 116.97 | 20,299 |
| 2024-09-09 | 119.63 | 121.30 | 119.25 | 120.20 | 116.87 | 11,045 |
| 2024-09-06 | 119.88 | 120.05 | 119.00 | 119.40 | 116.09 | 17,731 |
| 2024-09-05 | 119.98 | 120.90 | 118.15 | 118.68 | 115.39 | 44,210 |
| 2024-09-04 | 119.88 | 120.70 | 118.85 | 120.55 | 117.21 | 235,234 |
| 2024-09-03 | 118.90 | 120.85 | 118.90 | 120.00 | 116.67 | 17,426 |
| 2024-09-02 | 119.28 | 119.55 | 118.30 | 119.55 | 116.23 | 8,284 |
| 2024-08-30 | 118.35 | 119.60 | 118.35 | 119.05 | 115.75 | 27,196 |
| 2024-08-29 | 117.75 | 118.80 | 117.75 | 118.00 | 114.73 | 25,801 |
| 2024-08-28 | 114.18 | 117.45 | 114.10 | 116.75 | 113.51 | 69,300 |
| 2024-08-27 | 114.28 | 114.50 | 113.35 | 114.10 | 110.94 | 20,798 |
| 2024-08-23 | 113.55 | 114.90 | 113.45 | 114.45 | 111.28 | 7,497 |
| 2024-08-22 | 114.20 | 114.40 | 113.35 | 113.72 | 110.57 | 49,312 |
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.