Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Symrise AG (SY1.DU)

103.00
+2.25
+(2.23%)
At close: May 2 at 7:32:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025101.60104.00101.60103.00103.00-
Apr 30, 2025100.35101.40100.30100.75100.75-
Apr 29, 202598.50101.9597.60100.15100.1597
Apr 28, 202597.5298.3296.6696.8696.865
Apr 25, 202597.9698.6697.6697.6697.66-
Apr 24, 202596.5498.4096.5497.6897.6850
Apr 23, 202597.1498.3296.1496.7896.7810
Apr 22, 202595.0496.2895.0496.2496.24125
Apr 17, 202595.4695.8695.1295.2895.28-
Apr 16, 202594.5096.0294.5095.0095.00-
Apr 15, 202595.9496.5295.4295.4295.42-
Apr 14, 202596.4896.7095.4495.4495.44-
Apr 11, 202593.9095.2493.9094.6694.66-
Apr 10, 202595.0495.5092.7492.7492.7480
Apr 9, 202590.1892.5290.1892.3292.32165
Apr 8, 202591.5091.5089.3689.9289.92-
Apr 7, 202592.0092.2890.8490.8490.84-
Apr 4, 202594.2297.0494.2294.6494.64-
Apr 3, 202593.5295.5293.5294.3494.34-
Apr 2, 202596.0696.3295.7495.7495.74-
Apr 1, 202595.7296.1295.5295.8495.84-
Mar 31, 202594.2095.4894.2095.4895.486
Mar 28, 202592.6895.3292.0694.6294.62-
Mar 27, 202589.8092.4289.8092.4292.42-
Mar 26, 202590.1890.1888.7289.3689.36-
Mar 25, 202590.2890.3090.0890.1290.12-
Mar 24, 202591.8892.0090.0090.0090.00-
Mar 21, 202593.2693.2691.3491.6091.6035
Mar 20, 202592.9693.6692.9492.9492.94-
Mar 19, 202594.0094.0092.6492.8692.86-
Mar 18, 202592.4494.1492.3094.0294.02-
Mar 17, 202594.0294.0291.9092.4692.4655
Mar 14, 202594.2094.4493.8093.9293.92-
Mar 13, 202594.7694.7693.6293.8693.86-
Mar 12, 202595.3696.0694.9294.9294.92-
Mar 11, 202597.4897.9295.3495.3495.34-
Mar 10, 202595.7298.5695.7296.9496.94-
Mar 7, 202595.0495.2894.8295.2895.28-
Mar 6, 202595.2095.2094.3495.1095.10-
Mar 5, 202597.6097.6094.7494.7494.74-
Mar 4, 202596.9097.5896.7297.4097.40-
Mar 3, 202597.3297.5095.6697.3097.30-
Feb 28, 202595.6296.8695.6296.5896.58-
Feb 27, 202598.1098.1096.0496.4896.48-
Feb 26, 202597.7698.8697.7497.7697.76-
Feb 25, 202597.7498.0497.5097.5097.50-
Feb 24, 202598.2698.6297.7697.9697.96100
Feb 21, 202597.2498.7497.2497.5697.56-
Feb 20, 202595.6897.1095.6896.9896.98-
Feb 19, 202597.5498.1095.5095.5095.50-
Feb 18, 202598.8698.8697.4297.4297.4220
Feb 17, 202599.6699.6698.4898.4898.48-
Feb 14, 2025101.20101.2099.4099.4099.40-
Feb 13, 202599.02101.0599.02101.05101.05-
Feb 12, 202596.7298.4896.7298.4898.48-
Feb 11, 202596.1096.6895.6696.6896.68-
Feb 10, 202596.4296.4296.0896.0896.08-
Feb 7, 202596.9297.6495.9295.9295.925
Feb 6, 202595.3696.7094.7696.7096.70-
Feb 5, 202597.3497.3495.1495.1695.16-
Feb 4, 202598.3898.5097.1697.1697.16-
Feb 3, 202598.0298.7897.4098.2898.2853
Jan 31, 202599.3499.8898.4298.4298.42-
Jan 30, 2025103.75103.7598.9499.2699.2614
Jan 29, 2025102.40102.40100.60100.95100.95-
Jan 28, 2025102.10102.55101.95102.05102.05-
Jan 27, 202598.36102.0098.36101.65101.655
Jan 24, 202599.1499.2898.1298.5498.54-
Jan 23, 202598.8899.5498.8898.8898.88-
Jan 22, 202599.9699.9898.7898.7898.78-
Jan 21, 202599.3499.6098.9299.5899.58-
Jan 20, 202598.2899.3298.2899.2499.2480
Jan 17, 202597.9899.1497.9898.2298.22-
Jan 16, 202597.0497.7496.9297.7297.72-
Jan 15, 202596.0497.6896.0496.8696.86-
Jan 14, 202599.6499.6496.0296.0296.0256
Jan 13, 202599.7099.7099.4299.5099.50-
Jan 10, 202598.4699.2098.4498.6098.60-
Jan 9, 202598.2498.9698.2498.5898.58-
Jan 8, 202598.5299.1898.2098.2098.20-
Jan 7, 202598.7698.9698.4298.4298.42-
Jan 6, 2025100.80100.8098.8298.8298.82-
Jan 3, 2025102.05102.05100.45100.45100.45-
Jan 2, 2025102.35102.35101.60101.60101.60-
Dec 30, 2024101.75102.50101.75102.35102.35-
Dec 27, 2024101.20101.90101.20101.75101.75-
Dec 23, 2024101.50101.75100.95101.15101.15100
Dec 20, 2024101.50101.65101.15101.20101.20-
Dec 19, 2024101.55101.90101.45101.45101.45-
Dec 18, 2024104.50104.50102.10102.10102.10-
Dec 17, 2024103.30104.60103.05104.50104.50-
Dec 16, 2024103.45103.75103.25103.40103.40-
Dec 13, 2024103.55104.35103.30103.30103.30-
Dec 12, 2024103.65104.05103.15103.60103.60-
Dec 11, 2024102.90103.95102.90103.40103.40-
Dec 10, 2024101.65102.65101.65102.65102.65-
Dec 9, 2024103.05103.05101.65101.75101.75-
Dec 6, 2024103.20103.35102.40102.40102.40-
Dec 5, 2024103.05103.80103.05103.05103.05-
Dec 4, 2024102.50103.05102.10102.85102.85-
Dec 3, 2024102.50103.70101.90101.90101.90-
Dec 2, 2024104.15105.00104.15104.15104.15-
Nov 29, 2024103.95104.25103.75104.25104.25-
Nov 28, 2024104.75104.75103.70104.05104.05-
Nov 27, 2024104.50104.50104.20104.20104.20-
Nov 26, 2024104.50104.85104.25104.30104.30110
Nov 25, 2024106.10106.10104.25104.25104.25-
Nov 22, 2024104.20106.40104.20105.95105.95-
Nov 21, 2024103.50104.00103.15104.00104.00-
Nov 20, 2024104.55104.55103.05103.05103.05-
Nov 19, 2024103.15104.30103.15104.30104.30-
Nov 18, 2024103.30104.10103.00103.00103.00-
Nov 15, 2024103.80104.30103.15103.20103.202
Nov 14, 2024104.10104.50103.60103.60103.60-
Nov 13, 2024105.10105.10103.35103.90103.90-
Nov 12, 2024107.55107.55105.60105.60105.60-
Nov 11, 2024108.10108.45107.85107.85107.85-
Nov 8, 2024106.05107.10106.05107.10107.10-
Nov 7, 2024106.75107.85105.90105.90105.9040
Nov 6, 2024110.20111.15106.25106.25106.25-
Nov 5, 2024109.95110.00109.00109.45109.45-
Nov 4, 2024111.55111.55109.70109.70109.70-
Nov 1, 2024110.35111.55110.10111.15111.15-
Oct 31, 2024111.00111.30110.25110.25110.25-
Oct 30, 2024112.90112.90111.30111.30111.30-
Oct 29, 2024115.00115.00112.95112.95112.95-
Oct 28, 2024113.80115.10113.80114.55114.55-
Oct 25, 2024111.85113.30111.85113.10113.10-
Oct 24, 2024115.25115.25111.75111.75111.754
Oct 23, 2024115.55116.70115.10115.10115.10-
Oct 22, 2024117.40117.40114.90114.90114.90-
Oct 21, 2024117.65118.45117.05117.05117.05-
Oct 18, 2024118.45118.65118.10118.10118.10-
Oct 17, 2024119.55119.55118.35118.50118.50-
Oct 16, 2024121.25121.25119.20119.20119.20-
Oct 15, 2024120.95122.10120.95121.10121.10-
Oct 14, 2024119.90120.85119.90120.55120.55-
Oct 11, 2024119.30119.55119.30119.55119.55-
Oct 10, 2024120.15120.20119.35119.35119.35-
Oct 9, 2024119.95120.50119.35119.35119.35-
Oct 8, 2024118.10120.10118.10120.10120.10-
Oct 7, 2024120.00120.00118.65118.65118.65-
Oct 4, 2024120.75120.75118.95119.70119.7026
Oct 3, 2024121.55121.65120.45120.45120.45-
Oct 2, 2024122.50122.60121.20121.65121.65-
Oct 1, 2024124.15124.75122.15122.15122.15-
Sep 30, 2024122.55124.00122.55123.85123.85-
Sep 27, 2024122.15123.85122.15122.55122.55-
Sep 26, 2024124.35124.35121.65122.30122.3050
Sep 25, 2024120.15123.10120.15123.10123.10-
Sep 24, 2024120.80120.80120.15120.45120.45-
Sep 23, 2024120.25120.80120.15120.25120.25-
Sep 20, 2024119.35120.90119.35119.75119.75-
Sep 19, 2024120.85120.85119.60119.60119.60-
Sep 18, 2024122.15122.15120.25120.25120.25-
Sep 17, 2024120.80122.60120.80121.80121.80-
Sep 16, 2024121.05121.25120.40120.40120.40-
Sep 13, 2024119.95121.15119.95121.00121.00-
Sep 12, 2024121.35121.55119.50119.70119.705
Sep 11, 2024120.20121.30120.20120.70120.70-
Sep 10, 2024120.45120.80119.90119.90119.90-
Sep 9, 2024118.80120.85118.80120.55120.55-
Sep 6, 2024120.35120.35118.50118.50118.50-
Sep 5, 2024120.05120.25118.10118.10118.10-
Sep 4, 2024119.45120.35119.45119.95119.95-
Sep 3, 2024118.45119.95118.45119.95119.9520
Sep 2, 2024118.90119.10118.30118.30118.3010
Aug 30, 2024117.45119.20117.45118.70118.70-
Aug 29, 2024116.70118.65116.70118.20118.20-
Aug 28, 2024114.10116.95114.10116.35116.35-
Aug 27, 2024113.90114.45113.55113.80113.80500
Aug 26, 2024113.85114.25113.80113.80113.80-
Aug 23, 2024113.00114.40113.00113.50113.50-
Aug 22, 2024113.65114.15113.00113.00113.00-
Aug 21, 2024113.20113.80113.20113.50113.50-
Aug 20, 2024112.35113.30112.35112.80112.80-
Aug 19, 2024112.80112.80112.35112.35112.35-
Aug 16, 2024112.30113.10112.30112.80112.80-
Aug 15, 2024111.90112.85111.85111.85111.85-
Aug 14, 2024111.35111.85111.15111.30111.30-
Aug 13, 2024111.35111.50110.50111.05111.05-
Aug 12, 2024111.50111.60111.15111.15111.15-
Aug 9, 2024110.00111.45110.00111.30111.3022
Aug 8, 2024110.80110.80109.80110.00110.00-
Aug 7, 2024109.90112.10109.75110.70110.7045
Aug 6, 2024111.05111.05108.60109.60109.60-
Aug 5, 2024109.15110.60109.15110.10110.1020
Aug 2, 2024113.45113.45110.95110.95110.95-
Aug 1, 2024112.45114.60112.45113.85113.85-
Jul 31, 2024116.00116.45115.90115.90115.9025
Jul 30, 2024114.55117.00114.55115.40115.40-
Jul 29, 2024114.80115.35114.40114.45114.45-
Jul 26, 2024113.40114.50113.40114.50114.50-
Jul 25, 2024113.70114.00113.40113.40113.40-
Jul 24, 2024112.30114.20112.30114.20114.20-
Jul 23, 2024113.65113.65111.15112.40112.40-
Jul 22, 2024112.00113.75112.00113.75113.75-
Jul 19, 2024112.10112.30111.75111.75111.75-
Jul 18, 2024110.95113.20110.95112.00112.00-
Jul 17, 2024112.60112.65110.85110.85110.85-
Jul 16, 2024113.10113.15112.55112.55112.55-
Jul 15, 2024114.30114.95113.10113.10113.10-
Jul 12, 2024114.25115.20114.00114.35114.35-
Jul 11, 2024113.90114.35112.95113.90113.90-
Jul 10, 2024113.60113.70113.45113.70113.70-
Jul 9, 2024113.10114.90113.10113.55113.55-
Jul 8, 2024113.45114.40113.05113.05113.05-
Jul 5, 2024114.25114.75113.40113.40113.40-
Jul 4, 2024114.60115.00113.65113.65113.65-
Jul 3, 2024114.85114.85114.05114.30114.30-
Jul 2, 2024114.15114.35113.15114.30114.30-
Jul 1, 2024115.30115.30114.30114.30114.3015
Jun 28, 2024116.20116.20113.85113.85113.85-
Jun 27, 2024115.55115.85114.95114.95114.95-
Jun 26, 2024115.85116.20115.15115.25115.25-
Jun 25, 2024113.95115.25113.95114.50114.50-
Jun 24, 2024113.30114.30113.30113.80113.80-
Jun 21, 2024113.60113.75113.00113.00113.00-
Jun 20, 2024113.65114.30113.50113.50113.50-
Jun 19, 2024115.10115.10113.00113.25113.25-
Jun 18, 2024114.90115.15114.00115.15115.15-
Jun 17, 2024111.85114.05111.85113.45113.45-
Jun 14, 2024111.45112.90111.45112.05112.05-
Jun 13, 2024112.90112.90110.85110.95110.95-
Jun 12, 2024111.25112.80111.25112.80112.80-
Jun 11, 2024109.85110.70109.85110.70110.70-
Jun 10, 2024109.80110.55109.55109.55109.5519
Jun 7, 2024109.55109.65109.05109.65109.65-
Jun 6, 2024110.20111.10109.20109.20109.20-
Jun 5, 2024110.65112.25110.10110.10110.10-
Jun 4, 2024108.30110.40108.30110.35110.3595
Jun 3, 2024109.80109.80108.00108.30108.30100
May 31, 2024109.10109.45108.80108.95108.95-
May 30, 2024106.95109.25106.95109.05109.05-
May 29, 2024106.20108.05106.20107.30107.30-
May 28, 2024107.65108.65106.80106.80106.80-
May 27, 2024104.85105.65104.85105.45105.45-
May 24, 2024104.80105.45104.65104.65104.65-
May 23, 2024105.60105.60104.80105.00105.00-
May 22, 2024103.35105.15103.35105.15105.15-
May 21, 2024102.55103.55102.55103.10103.10-
May 20, 2024101.90102.85101.90102.40102.40-
May 17, 2024100.15102.15100.15101.75101.75-
May 16, 2024 1.1 Dividend
May 16, 2024101.05101.15100.00100.00100.00-
May 15, 2024102.20102.20101.45101.95100.85-
May 14, 2024101.95102.35101.40101.80100.70-
May 13, 2024102.15102.25101.70101.70100.60-
May 10, 2024100.75102.25100.75101.55100.4525
May 9, 2024103.80104.05103.05103.10101.99-
May 8, 2024102.95103.95102.95103.65102.53-
May 7, 2024101.50103.15101.50102.70101.5920
May 6, 2024100.75101.45100.75100.8099.71-
May 3, 2024100.50100.95100.45100.4599.3750
May 2, 2024100.05101.0099.96100.2099.1250

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.