Symrise AG Inh. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	99.590	100.50	99.590	99.590	99.590	17,207
2026-10-15	98.520	99.920	98.000	99.520	99.520	149,240
2026-10-14	96.360	97.000	95.880	96.980	96.980	92,504
2026-10-13	95.180	96.480	95.120	96.260	96.260	75,115
2026-10-12	92.220	93.260	91.920	93.260	93.260	175
2026-10-09	91.300	92.680	91.000	92.270	92.270	15,635
2026-10-08	90.430	91.040	90.040	90.650	90.650	4,381
2026-10-07	91.310	91.780	91.040	91.110	91.110	54,988
2026-10-06	91.420	92.290	91.040	92.000	92.000	9,061
2026-10-05	91.610	92.000	90.840	90.840	90.840	997
2026-10-02	90.280	91.490	89.860	91.490	91.490	11,606
2026-10-01	91.300	91.840	90.190	90.190	90.190	180,340
2026-09-30	93.240	93.580	91.940	92.220	92.220	6,997
2026-09-29	93.290	94.000	93.180	93.800	93.800	63,668
2026-09-28	94.080	94.160	93.180	93.320	93.320	97,785
2026-09-25	93.840	94.440	92.680	92.680	92.680	69,018
2026-09-24	92.720	93.900	92.460	93.170	93.170	624
2026-09-23	93.550	93.760	92.140	92.180	92.180	1,071,704
2026-09-22	91.140	93.580	91.060	93.400	93.400	84,473
2026-09-21	89.420	91.680	89.060	89.240	89.240	96,729
2026-09-18	89.040	89.640	88.460	89.010	89.010	14,537
2026-09-17	91.320	91.510	90.100	90.650	90.650	39,987
2026-09-16	89.840	91.640	89.500	91.410	91.410	5,819
2026-09-15	88.200	89.700	88.200	89.500	89.500	705
2026-09-14	86.960	89.660	86.840	89.440	89.440	444
2026-09-11	88.200	88.610	87.440	87.700	87.700	1,142
2026-09-10	88.160	88.480	87.770	87.930	87.930	39,209
2026-09-09	90.040	90.510	88.700	88.890	88.890	26,110
2026-09-08	89.200	90.940	89.100	90.320	90.320	3,234
2026-09-07	89.880	90.680	89.300	89.500	89.500	86,442
2026-09-04	90.930	91.120	90.060	90.690	90.690	6,264
2026-09-03	91.920	92.140	90.600	91.050	91.050	7,984
2026-09-02	92.320	92.920	91.560	91.830	91.830	1,814
2026-09-01	94.190	94.200	92.240	92.361	92.361	33,727
2026-08-28	91.900	93.400	91.800	92.820	92.820	18,222
2026-08-27	92.130	92.500	91.520	91.670	91.670	2,227
2026-08-26	92.090	93.900	92.000	93.040	93.040	83,604
2026-08-25	91.300	92.200	90.860	92.000	92.000	31,089
2026-08-24	89.860	91.080	89.720	90.960	90.960	1,434
2026-08-21	89.670	90.420	89.240	90.420	90.420	89,745
2026-08-20	87.700	89.340	87.500	89.280	89.280	28,444
2026-08-19	86.450	88.040	85.960	87.720	87.720	38,528
2026-08-18	87.330	87.540	86.460	86.460	86.460	767
2026-08-17	88.710	89.040	87.000	87.000	87.000	357
2026-08-14	89.580	89.920	88.870	88.870	88.870	36,120
2026-08-13	89.500	90.000	87.940	89.470	89.470	220,357
2026-08-12	90.650	90.900	89.590	90.110	90.110	603
2026-08-11	91.430	91.500	90.960	91.060	91.060	42,103
2026-08-10	91.730	92.000	91.080	91.440	91.440	13,372
2026-08-07	92.160	92.480	91.760	92.210	92.210	201,580
2026-08-06	91.810	92.660	91.800	92.320	92.320	111,375
2026-08-05	90.900	91.820	90.900	91.490	91.490	41,943
2026-08-04	89.590	90.580	89.010	90.340	90.340	76,004
2026-08-03	89.200	90.100	88.440	89.120	89.120	200,103
2026-07-31	91.220	91.360	88.860	89.160	89.160	264,854
2026-07-30	92.880	94.760	89.818	92.350	92.350	215,398
2026-07-29	88.810	89.840	88.160	88.410	88.410	31,355
2026-07-28	87.620	89.360	87.520	89.360	89.360	106,239
2026-07-27	87.440	87.780	86.380	87.300	87.300	12,251
2026-07-24	85.560	86.700	85.420	86.590	86.590	64,328

Page 1 of 5 · 249 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.