Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Symrise AG (SY1.DE)

Compare
95.32
+0.56
+(0.59%)
At close: April 4 at 5:35:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202594.7498.9494.6695.3295.32802,563
Apr 3, 202595.9296.0893.7694.7694.76626,291
Apr 2, 202595.7896.6095.4696.1096.10336,147
Apr 1, 202596.0496.5295.2096.5296.52406,494
Mar 31, 202594.6695.7093.4495.7095.70561,994
Mar 28, 202592.7895.5291.9494.8494.84608,912
Mar 27, 202590.2292.7889.4092.7092.70555,010
Mar 26, 202589.6290.0288.5689.9689.96371,753
Mar 25, 202590.3690.7489.7690.2890.28393,960
Mar 24, 202591.6691.6691.6691.6691.66-
Mar 21, 202592.6092.7491.2091.6691.66555,546
Mar 20, 202593.4294.2092.9693.1893.18590,604
Mar 19, 202594.6294.7691.8093.2093.20397,589
Mar 18, 202592.4494.6491.7494.6494.64459,178
Mar 17, 202594.0094.0094.0094.0094.00-
Mar 14, 202594.1094.7293.4294.0094.00318,110
Mar 13, 202595.0095.1293.4894.3294.32322,614
Mar 12, 202595.4496.3094.5495.3495.34338,488
Mar 11, 202597.6098.5695.1495.4295.42398,057
Mar 10, 202596.7498.7096.7097.5897.58429,836
Mar 7, 202596.0096.3294.4295.7895.78340,440
Mar 6, 202594.5095.8693.4295.6495.64465,491
Mar 5, 202597.1897.5894.6294.6294.62395,945
Mar 4, 202597.4497.6296.5697.2697.26354,828
Mar 3, 202596.2498.0695.6897.7897.78353,183
Feb 28, 202596.4897.3495.9497.1297.12540,080
Feb 27, 202598.1098.3295.8896.8296.82287,913
Feb 26, 202597.7099.5897.6298.5898.58203,234
Feb 25, 202598.0898.2297.1697.8297.82262,595
Feb 24, 202599.0099.0897.6098.3498.34193,902
Feb 21, 202597.6699.2697.4298.0298.02272,059
Feb 20, 202596.0297.3295.8097.2897.28329,080
Feb 19, 202598.3298.5495.2895.6895.68239,866
Feb 18, 202598.8698.9297.8097.9897.98224,943
Feb 17, 202598.90100.0098.7698.8298.82186,100
Feb 14, 2025100.55101.4099.8299.8299.82220,622
Feb 13, 202599.24101.6598.60101.55101.55579,412
Feb 12, 202597.4698.6297.2498.6298.62365,058
Feb 11, 202596.1897.0295.4897.0297.02310,410
Feb 10, 202596.1696.1696.1696.1696.16-
Feb 7, 202597.7698.0096.1696.1696.16232,477
Feb 6, 202595.9097.5894.6097.5897.58465,205
Feb 5, 202597.0097.3494.6495.6495.64463,150
Feb 4, 202598.6498.8897.1297.4297.42226,966
Feb 3, 2025100.00100.0597.4298.7498.74312,374
Jan 31, 202599.78101.0598.7298.7298.72547,700
Jan 30, 2025101.65102.5096.8699.4699.46957,671
Jan 29, 2025102.15102.60100.20101.40101.40292,272
Jan 28, 2025101.60103.40101.05102.30102.30192,469
Jan 27, 202599.16102.3098.98102.00102.00247,031
Jan 24, 202599.0299.0299.0299.0299.02-
Jan 23, 202599.6899.8898.9499.0299.02255,371
Jan 22, 202599.78100.2599.0699.1099.10-
Jan 21, 202598.0698.0698.0698.0698.06-
Jan 20, 202598.0698.0698.0698.0698.06-
Jan 17, 202598.0698.0698.0698.0698.06-
Jan 16, 202597.5498.3096.6898.0698.06245,662
Jan 15, 202596.5897.8296.5097.1097.10256,969
Jan 14, 202599.3699.7695.8696.4096.40471,738
Jan 13, 202599.60100.0598.7299.6099.60171,660
Jan 10, 202598.74100.1098.2898.6698.66264,695
Jan 9, 202599.0699.1898.3098.9898.98176,037
Jan 8, 202598.7298.7298.7298.7298.72-
Jan 7, 202598.8099.5898.2698.7298.72380,944
Jan 6, 2025100.90101.2598.6299.0899.08286,160
Jan 3, 2025102.35102.40100.85100.85100.85172,789
Jan 2, 2025102.60102.95101.95102.40102.40161,455
Dec 30, 2024102.05102.75101.85102.65102.65143,377
Dec 27, 2024100.55102.45100.50102.30102.30134,347
Dec 23, 2024101.05101.95100.60101.35101.35107,314
Dec 20, 2024101.65102.05100.60101.65101.65433,759
Dec 19, 2024102.00102.70101.35102.10102.10304,353
Dec 18, 2024104.55104.55102.45102.45102.45285,683
Dec 17, 2024103.00105.00102.80104.80104.80267,425
Dec 16, 2024103.90104.10103.10103.70103.70210,005
Dec 13, 2024104.00104.80103.55103.70103.70260,304
Dec 12, 2024103.45104.55102.80104.00104.00193,132
Dec 11, 2024103.10104.40102.85103.80103.80256,769
Dec 10, 2024101.90101.90101.90101.90101.90-
Dec 9, 2024103.00103.45101.60101.90101.90226,314
Dec 6, 2024103.35103.65102.80102.80102.80241,891
Dec 5, 2024103.15104.15102.90103.45103.45157,419
Dec 4, 2024102.60103.40101.80103.40103.40224,579
Dec 3, 2024100.50104.25100.50102.25102.25366,620
Dec 2, 2024104.85105.45104.30104.60104.60153,138
Nov 29, 2024104.50104.60103.60104.50104.50217,619
Nov 28, 2024104.70104.70104.70104.70104.70-
Nov 27, 2024104.80104.85104.10104.70104.70218,383
Nov 26, 2024104.80105.20104.20104.60104.60247,369
Nov 25, 2024106.55106.70104.55104.70104.70410,766
Nov 22, 2024104.50106.90104.10106.00106.00328,798
Nov 21, 2024103.75104.25102.85104.25104.25233,077
Nov 20, 2024104.90105.55102.20103.25103.25426,205
Nov 19, 2024103.25104.50103.25104.50104.50211,062
Nov 18, 2024103.75103.75103.75103.75103.75-
Nov 15, 2024103.50104.35102.80103.75103.75312,386
Nov 14, 2024104.10105.00103.75104.35104.35349,042
Nov 13, 2024104.45105.75103.20104.20104.20365,026
Nov 12, 2024107.90108.15105.75106.30106.30223,579
Nov 11, 2024108.40108.90108.15108.45108.45141,119
Nov 8, 2024106.40107.65106.20107.65107.65239,296
Nov 7, 2024107.00108.00105.75106.10106.10245,045
Nov 6, 2024110.20111.45106.70106.70106.70236,963
Nov 5, 2024110.25110.45108.95109.80109.80160,842
Nov 4, 2024110.95111.00110.05110.10110.10149,955
Nov 1, 2024110.60110.60110.60110.60110.60-
Oct 31, 2024111.10111.70109.90110.60110.60313,961
Oct 30, 2024113.35113.45111.30111.55111.55240,608
Oct 29, 2024115.50115.55113.00113.50113.50209,021
Oct 28, 2024114.30115.30113.65114.80114.80325,278
Oct 25, 2024112.35113.60112.10113.60113.60209,695
Oct 24, 2024112.00114.15111.25112.10112.10423,225
Oct 23, 2024115.60117.05115.30115.55115.55228,532
Oct 22, 2024116.45116.95115.50116.30116.30155,913
Oct 21, 2024118.45118.75116.95117.30117.30204,307
Oct 18, 2024118.45118.90117.80118.45118.45184,731
Oct 17, 2024118.75119.80118.10118.75118.75224,147
Oct 16, 2024121.15121.45119.25119.60119.60245,430
Oct 15, 2024120.95122.50120.65121.50121.50280,492
Oct 14, 2024120.10121.25119.80120.90120.90159,848
Oct 11, 2024119.80120.10119.25120.10120.10170,958
Oct 10, 2024121.70121.70119.25119.80119.80243,673
Oct 9, 2024120.15121.15119.45119.70119.70227,388
Oct 8, 2024119.60120.60118.95120.10120.10192,666
Oct 7, 2024120.00120.15118.95119.10119.10146,597
Oct 4, 2024120.70120.70118.90119.90119.90212,095
Oct 3, 2024122.30122.50120.50121.00121.00185,087
Oct 2, 2024123.10123.25120.95122.05122.05184,249
Oct 1, 2024124.35125.00122.80122.80122.80327,212
Sep 30, 2024122.90124.30122.75124.10124.10283,348
Sep 27, 2024122.35124.15122.10123.25123.25295,202
Sep 26, 2024123.85123.85121.35121.95121.95244,495
Sep 25, 2024121.25123.45120.65123.45123.45224,481
Sep 24, 2024120.95121.35119.90120.85120.85128,813
Sep 23, 2024120.05121.45119.85120.60120.60129,801
Sep 20, 2024120.50121.35119.80120.15120.15474,007
Sep 19, 2024121.00121.55119.25119.90119.90323,441
Sep 18, 2024122.15122.80120.50120.50120.50190,097
Sep 17, 2024121.45123.10121.05122.15122.15280,728
Sep 16, 2024121.15121.45120.60120.60120.60163,368
Sep 13, 2024119.85121.45119.85121.25121.25205,258
Sep 12, 2024121.25122.10119.45119.90119.90264,138
Sep 11, 2024120.35122.20120.35120.70120.70233,223
Sep 10, 2024120.75121.45119.90120.25120.25181,956
Sep 9, 2024119.65121.25119.25120.75120.75153,068
Sep 6, 2024119.95120.25118.80119.10119.10308,767
Sep 5, 2024119.85120.90118.10118.50118.50171,129
Sep 4, 2024119.85120.75118.75120.50120.50226,393
Sep 3, 2024118.95120.85118.90120.85120.85167,265
Sep 2, 2024119.30119.55118.25118.65118.65100,936
Aug 30, 2024118.30119.60118.05119.05119.05227,027
Aug 29, 2024117.50118.95117.40118.55118.55173,055
Aug 28, 2024114.10117.45113.95117.45117.45229,666
Aug 27, 2024114.35114.60113.35113.70113.70182,658
Aug 26, 2024113.80114.40113.70114.05114.0553,638
Aug 23, 2024113.85114.85113.40114.20114.20142,727
Aug 22, 2024114.30114.65113.35113.50113.50139,551
Aug 21, 2024113.40114.20113.15114.00114.00131,116
Aug 20, 2024112.95113.65112.70113.40113.40103,767
Aug 19, 2024113.05113.20112.05112.75112.75129,252
Aug 16, 2024112.50113.50112.45113.10113.10176,974
Aug 15, 2024112.05113.05111.85112.45112.45118,777
Aug 14, 2024111.60111.95111.00111.85111.85175,005
Aug 13, 2024111.85112.45110.25111.35111.35148,543
Aug 12, 2024111.70112.00110.95111.55111.55100,026
Aug 9, 2024110.55111.55110.10111.40111.40166,467
Aug 8, 2024110.90111.15109.30110.55110.55207,492
Aug 7, 2024109.80112.90109.40111.35111.35421,633
Aug 6, 2024110.90111.25108.45109.75109.75236,104
Aug 5, 2024110.60111.80109.00110.70110.70315,075
Aug 2, 2024113.15113.50110.85111.25111.25481,003
Aug 1, 2024112.85117.15111.85114.90114.90659,280
Jul 31, 2024116.80117.20115.75116.75116.75316,350
Jul 30, 2024115.15117.10114.35116.15116.15226,180
Jul 29, 2024115.00115.80114.30114.65114.65151,982
Jul 26, 2024113.50114.80113.40114.70114.70152,990
Jul 25, 2024114.30114.95113.00113.65113.65299,640
Jul 24, 2024112.70114.60112.15114.60114.60211,979
Jul 23, 2024110.70112.90110.50112.90112.90214,753
Jul 22, 2024112.55114.40112.55113.95113.95228,093
Jul 19, 2024112.20112.95111.80112.05112.05213,931
Jul 18, 2024111.75113.40111.25112.35112.35216,339
Jul 17, 2024112.35112.95110.90111.25111.25272,961
Jul 16, 2024113.15113.45112.45112.75112.75244,126
Jul 15, 2024115.25115.25113.30113.65113.65154,885
Jul 12, 2024114.20115.55113.80114.95114.95229,121
Jul 11, 2024113.95114.55112.75114.35114.35187,959
Jul 10, 2024114.15114.25112.90113.90113.90206,069
Jul 9, 2024113.70115.10113.60113.80113.80254,690
Jul 8, 2024113.75114.50113.50113.50113.50162,012
Jul 5, 2024113.90115.10113.30113.85113.85180,887
Jul 4, 2024114.75115.35113.60113.60113.60233,023
Jul 3, 2024114.75115.35113.70114.70114.70177,185
Jul 2, 2024114.30114.80113.00114.75114.75218,253
Jul 1, 2024115.40115.95114.50114.50114.50232,375
Jun 28, 2024116.75116.75114.30114.30114.30345,584
Jun 27, 2024115.85116.00114.90115.15115.15165,903
Jun 26, 2024115.55116.90114.85115.65115.65312,811
Jun 25, 2024114.85115.60114.40114.95114.95208,721
Jun 24, 2024112.65114.90112.60114.70114.70250,004
Jun 21, 2024113.95114.60113.00113.00113.00834,957
Jun 20, 2024113.85114.60113.45114.05114.05297,432
Jun 19, 2024115.20115.20112.55113.80113.80271,991
Jun 18, 2024115.00115.45113.40115.40115.40359,421
Jun 17, 2024112.35114.50112.25113.70113.70412,797
Jun 14, 2024111.85113.65111.35112.40112.40411,456
Jun 13, 2024112.85112.95110.50111.35111.35285,367
Jun 12, 2024111.00113.15110.95112.90112.90438,185
Jun 11, 2024110.00111.10110.00111.10111.10214,585
Jun 10, 2024110.30111.25109.60110.10110.10192,308
Jun 7, 2024110.00110.15108.85110.15110.15252,614
Jun 6, 2024110.50111.90109.55109.70109.70216,474
Jun 5, 2024110.80112.40109.95110.35110.35426,577
Jun 4, 2024109.20110.70108.40110.70110.70376,237
Jun 3, 2024109.90109.90107.40108.95108.95233,899
May 31, 2024109.65110.00108.65109.35109.35745,987
May 30, 2024107.85109.60107.45109.30109.30297,595
May 29, 2024106.75108.30106.55107.50107.50329,827
May 28, 2024109.80110.00106.95107.15107.15409,058
May 27, 2024104.95106.10104.90106.10106.10134,560
May 24, 2024105.30105.75104.65105.10105.10268,108
May 23, 2024105.55105.95104.30105.50105.50421,971
May 22, 2024103.95105.90103.60105.60105.60429,243
May 21, 2024102.70103.80102.50103.80103.80258,146
May 20, 2024102.55103.45102.20103.05103.05124,833
May 17, 2024101.00102.40100.85102.40102.40416,150
May 16, 2024 1.10 Dividend
May 16, 2024101.30101.50100.55100.55100.55216,630
May 15, 2024102.15103.00101.15102.20101.10446,675
May 14, 2024101.95102.55101.30102.15101.05252,730
May 13, 2024102.00102.80101.85102.25101.15234,392
May 10, 2024102.30102.90101.30101.95100.85510,252
May 9, 2024103.50104.35103.20103.45102.34148,171
May 8, 2024103.60104.10103.40104.00102.88242,243
May 7, 2024102.05103.65101.90103.10101.99232,566
May 6, 2024100.55101.65100.55101.15100.06106,564
May 3, 2024100.85102.10100.30100.7599.67158,597
May 2, 2024100.35101.1599.16100.4599.37277,800
Apr 30, 2024100.40101.40100.05100.7099.62285,734
Apr 29, 2024100.55101.60100.00100.0098.92288,495
Apr 26, 202499.98100.4598.9099.8698.79515,122
Apr 25, 202498.48102.0097.8099.9298.84897,510
Apr 24, 2024103.85104.55103.20104.10102.98445,442
Apr 23, 2024105.20105.30103.75104.55103.42359,439
Apr 22, 2024105.75106.05105.15105.20104.07158,271
Apr 19, 2024102.85105.75102.85105.40104.27421,584
Apr 18, 2024103.00103.85102.60103.60102.48294,012
Apr 17, 2024102.65103.30102.30102.70101.59268,363
Apr 16, 2024102.55104.00101.80103.10101.99262,801
Apr 15, 2024104.80105.05103.40104.00102.88392,190
Apr 12, 2024107.25107.45104.65104.65103.52361,270
Apr 11, 2024109.80110.75106.05106.45105.30378,599
Apr 10, 2024107.20108.40106.80107.60106.44246,741
Apr 9, 2024107.30107.60105.95106.90105.75290,134
Apr 8, 2024107.65107.90106.80107.00105.85222,922
Apr 5, 2024107.40108.05107.25107.55106.39290,373
Apr 4, 2024110.55110.90107.45108.80107.63320,304

Related Tickers

FPE3.DE Fuchs SE
40.34
-5.57%
 
BNR.DE Brenntag SE
55.64
-4.63%
 
GIVN.SW Givaudan SA
3,830.00
-0.78%
 
1COV.DE Covestro AG
59.00
+0.17%
 
DSFIR.AS DSM-Firmenich AG
89.12
-1.52%
 
EVK.DE Evonik Industries AG
18.40
-4.81%
 
ACT.F AlzChem Group AG
87.00
-13.43%
 
LIN.F Linde plc
399.60
-5.62%
 
VBK.DE Verbio SE
7.85
-6.66%
 
LIN.DE Linde plc
412.20
-2.51%