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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 2, 2025 | 101.60 | 104.00 | 101.60 | 103.00 | 103.00 | - |
Apr 30, 2025 | 100.35 | 101.40 | 100.30 | 100.75 | 100.75 | - |
Apr 29, 2025 | 98.50 | 101.95 | 97.60 | 100.15 | 100.15 | 97 |
Apr 28, 2025 | 97.52 | 98.32 | 96.66 | 96.86 | 96.86 | 5 |
Apr 25, 2025 | 97.96 | 98.66 | 97.66 | 97.66 | 97.66 | - |
Apr 24, 2025 | 96.54 | 98.40 | 96.54 | 97.68 | 97.68 | 50 |
Apr 23, 2025 | 97.14 | 98.32 | 96.14 | 96.78 | 96.78 | 10 |
Apr 22, 2025 | 95.04 | 96.28 | 95.04 | 96.24 | 96.24 | 125 |
Apr 17, 2025 | 95.46 | 95.86 | 95.12 | 95.28 | 95.28 | - |
Apr 16, 2025 | 94.50 | 96.02 | 94.50 | 95.00 | 95.00 | - |
Apr 15, 2025 | 95.94 | 96.52 | 95.42 | 95.42 | 95.42 | - |
Apr 14, 2025 | 96.48 | 96.70 | 95.44 | 95.44 | 95.44 | - |
Apr 11, 2025 | 93.90 | 95.24 | 93.90 | 94.66 | 94.66 | - |
Apr 10, 2025 | 95.04 | 95.50 | 92.74 | 92.74 | 92.74 | 80 |
Apr 9, 2025 | 90.18 | 92.52 | 90.18 | 92.32 | 92.32 | 165 |
Apr 8, 2025 | 91.50 | 91.50 | 89.36 | 89.92 | 89.92 | - |
Apr 7, 2025 | 92.00 | 92.28 | 90.84 | 90.84 | 90.84 | - |
Apr 4, 2025 | 94.22 | 97.04 | 94.22 | 94.64 | 94.64 | - |
Apr 3, 2025 | 93.52 | 95.52 | 93.52 | 94.34 | 94.34 | - |
Apr 2, 2025 | 96.06 | 96.32 | 95.74 | 95.74 | 95.74 | - |
Apr 1, 2025 | 95.72 | 96.12 | 95.52 | 95.84 | 95.84 | - |
Mar 31, 2025 | 94.20 | 95.48 | 94.20 | 95.48 | 95.48 | 6 |
Mar 28, 2025 | 92.68 | 95.32 | 92.06 | 94.62 | 94.62 | - |
Mar 27, 2025 | 89.80 | 92.42 | 89.80 | 92.42 | 92.42 | - |
Mar 26, 2025 | 90.18 | 90.18 | 88.72 | 89.36 | 89.36 | - |
Mar 25, 2025 | 90.28 | 90.30 | 90.08 | 90.12 | 90.12 | - |
Mar 24, 2025 | 91.88 | 92.00 | 90.00 | 90.00 | 90.00 | - |
Mar 21, 2025 | 93.26 | 93.26 | 91.34 | 91.60 | 91.60 | 35 |
Mar 20, 2025 | 92.96 | 93.66 | 92.94 | 92.94 | 92.94 | - |
Mar 19, 2025 | 94.00 | 94.00 | 92.64 | 92.86 | 92.86 | - |
Mar 18, 2025 | 92.44 | 94.14 | 92.30 | 94.02 | 94.02 | - |
Mar 17, 2025 | 94.02 | 94.02 | 91.90 | 92.46 | 92.46 | 55 |
Mar 14, 2025 | 94.20 | 94.44 | 93.80 | 93.92 | 93.92 | - |
Mar 13, 2025 | 94.76 | 94.76 | 93.62 | 93.86 | 93.86 | - |
Mar 12, 2025 | 95.36 | 96.06 | 94.92 | 94.92 | 94.92 | - |
Mar 11, 2025 | 97.48 | 97.92 | 95.34 | 95.34 | 95.34 | - |
Mar 10, 2025 | 95.72 | 98.56 | 95.72 | 96.94 | 96.94 | - |
Mar 7, 2025 | 95.04 | 95.28 | 94.82 | 95.28 | 95.28 | - |
Mar 6, 2025 | 95.20 | 95.20 | 94.34 | 95.10 | 95.10 | - |
Mar 5, 2025 | 97.60 | 97.60 | 94.74 | 94.74 | 94.74 | - |
Mar 4, 2025 | 96.90 | 97.58 | 96.72 | 97.40 | 97.40 | - |
Mar 3, 2025 | 97.32 | 97.50 | 95.66 | 97.30 | 97.30 | - |
Feb 28, 2025 | 95.62 | 96.86 | 95.62 | 96.58 | 96.58 | - |
Feb 27, 2025 | 98.10 | 98.10 | 96.04 | 96.48 | 96.48 | - |
Feb 26, 2025 | 97.76 | 98.86 | 97.74 | 97.76 | 97.76 | - |
Feb 25, 2025 | 97.74 | 98.04 | 97.50 | 97.50 | 97.50 | - |
Feb 24, 2025 | 98.26 | 98.62 | 97.76 | 97.96 | 97.96 | 100 |
Feb 21, 2025 | 97.24 | 98.74 | 97.24 | 97.56 | 97.56 | - |
Feb 20, 2025 | 95.68 | 97.10 | 95.68 | 96.98 | 96.98 | - |
Feb 19, 2025 | 97.54 | 98.10 | 95.50 | 95.50 | 95.50 | - |
Feb 18, 2025 | 98.86 | 98.86 | 97.42 | 97.42 | 97.42 | 20 |
Feb 17, 2025 | 99.66 | 99.66 | 98.48 | 98.48 | 98.48 | - |
Feb 14, 2025 | 101.20 | 101.20 | 99.40 | 99.40 | 99.40 | - |
Feb 13, 2025 | 99.02 | 101.05 | 99.02 | 101.05 | 101.05 | - |
Feb 12, 2025 | 96.72 | 98.48 | 96.72 | 98.48 | 98.48 | - |
Feb 11, 2025 | 96.10 | 96.68 | 95.66 | 96.68 | 96.68 | - |
Feb 10, 2025 | 96.42 | 96.42 | 96.08 | 96.08 | 96.08 | - |
Feb 7, 2025 | 96.92 | 97.64 | 95.92 | 95.92 | 95.92 | 5 |
Feb 6, 2025 | 95.36 | 96.70 | 94.76 | 96.70 | 96.70 | - |
Feb 5, 2025 | 97.34 | 97.34 | 95.14 | 95.16 | 95.16 | - |
Feb 4, 2025 | 98.38 | 98.50 | 97.16 | 97.16 | 97.16 | - |
Feb 3, 2025 | 98.02 | 98.78 | 97.40 | 98.28 | 98.28 | 53 |
Jan 31, 2025 | 99.34 | 99.88 | 98.42 | 98.42 | 98.42 | - |
Jan 30, 2025 | 103.75 | 103.75 | 98.94 | 99.26 | 99.26 | 14 |
Jan 29, 2025 | 102.40 | 102.40 | 100.60 | 100.95 | 100.95 | - |
Jan 28, 2025 | 102.10 | 102.55 | 101.95 | 102.05 | 102.05 | - |
Jan 27, 2025 | 98.36 | 102.00 | 98.36 | 101.65 | 101.65 | 5 |
Jan 24, 2025 | 99.14 | 99.28 | 98.12 | 98.54 | 98.54 | - |
Jan 23, 2025 | 98.88 | 99.54 | 98.88 | 98.88 | 98.88 | - |
Jan 22, 2025 | 99.96 | 99.98 | 98.78 | 98.78 | 98.78 | - |
Jan 21, 2025 | 99.34 | 99.60 | 98.92 | 99.58 | 99.58 | - |
Jan 20, 2025 | 98.28 | 99.32 | 98.28 | 99.24 | 99.24 | 80 |
Jan 17, 2025 | 97.98 | 99.14 | 97.98 | 98.22 | 98.22 | - |
Jan 16, 2025 | 97.04 | 97.74 | 96.92 | 97.72 | 97.72 | - |
Jan 15, 2025 | 96.04 | 97.68 | 96.04 | 96.86 | 96.86 | - |
Jan 14, 2025 | 99.64 | 99.64 | 96.02 | 96.02 | 96.02 | 56 |
Jan 13, 2025 | 99.70 | 99.70 | 99.42 | 99.50 | 99.50 | - |
Jan 10, 2025 | 98.46 | 99.20 | 98.44 | 98.60 | 98.60 | - |
Jan 9, 2025 | 98.24 | 98.96 | 98.24 | 98.58 | 98.58 | - |
Jan 8, 2025 | 98.52 | 99.18 | 98.20 | 98.20 | 98.20 | - |
Jan 7, 2025 | 98.76 | 98.96 | 98.42 | 98.42 | 98.42 | - |
Jan 6, 2025 | 100.80 | 100.80 | 98.82 | 98.82 | 98.82 | - |
Jan 3, 2025 | 102.05 | 102.05 | 100.45 | 100.45 | 100.45 | - |
Jan 2, 2025 | 102.35 | 102.35 | 101.60 | 101.60 | 101.60 | - |
Dec 30, 2024 | 101.75 | 102.50 | 101.75 | 102.35 | 102.35 | - |
Dec 27, 2024 | 101.20 | 101.90 | 101.20 | 101.75 | 101.75 | - |
Dec 23, 2024 | 101.50 | 101.75 | 100.95 | 101.15 | 101.15 | 100 |
Dec 20, 2024 | 101.50 | 101.65 | 101.15 | 101.20 | 101.20 | - |
Dec 19, 2024 | 101.55 | 101.90 | 101.45 | 101.45 | 101.45 | - |
Dec 18, 2024 | 104.50 | 104.50 | 102.10 | 102.10 | 102.10 | - |
Dec 17, 2024 | 103.30 | 104.60 | 103.05 | 104.50 | 104.50 | - |
Dec 16, 2024 | 103.45 | 103.75 | 103.25 | 103.40 | 103.40 | - |
Dec 13, 2024 | 103.55 | 104.35 | 103.30 | 103.30 | 103.30 | - |
Dec 12, 2024 | 103.65 | 104.05 | 103.15 | 103.60 | 103.60 | - |
Dec 11, 2024 | 102.90 | 103.95 | 102.90 | 103.40 | 103.40 | - |
Dec 10, 2024 | 101.65 | 102.65 | 101.65 | 102.65 | 102.65 | - |
Dec 9, 2024 | 103.05 | 103.05 | 101.65 | 101.75 | 101.75 | - |
Dec 6, 2024 | 103.20 | 103.35 | 102.40 | 102.40 | 102.40 | - |
Dec 5, 2024 | 103.05 | 103.80 | 103.05 | 103.05 | 103.05 | - |
Dec 4, 2024 | 102.50 | 103.05 | 102.10 | 102.85 | 102.85 | - |
Dec 3, 2024 | 102.50 | 103.70 | 101.90 | 101.90 | 101.90 | - |
Dec 2, 2024 | 104.15 | 105.00 | 104.15 | 104.15 | 104.15 | - |
Nov 29, 2024 | 103.95 | 104.25 | 103.75 | 104.25 | 104.25 | - |
Nov 28, 2024 | 104.75 | 104.75 | 103.70 | 104.05 | 104.05 | - |
Nov 27, 2024 | 104.50 | 104.50 | 104.20 | 104.20 | 104.20 | - |
Nov 26, 2024 | 104.50 | 104.85 | 104.25 | 104.30 | 104.30 | 110 |
Nov 25, 2024 | 106.10 | 106.10 | 104.25 | 104.25 | 104.25 | - |
Nov 22, 2024 | 104.20 | 106.40 | 104.20 | 105.95 | 105.95 | - |
Nov 21, 2024 | 103.50 | 104.00 | 103.15 | 104.00 | 104.00 | - |
Nov 20, 2024 | 104.55 | 104.55 | 103.05 | 103.05 | 103.05 | - |
Nov 19, 2024 | 103.15 | 104.30 | 103.15 | 104.30 | 104.30 | - |
Nov 18, 2024 | 103.30 | 104.10 | 103.00 | 103.00 | 103.00 | - |
Nov 15, 2024 | 103.80 | 104.30 | 103.15 | 103.20 | 103.20 | 2 |
Nov 14, 2024 | 104.10 | 104.50 | 103.60 | 103.60 | 103.60 | - |
Nov 13, 2024 | 105.10 | 105.10 | 103.35 | 103.90 | 103.90 | - |
Nov 12, 2024 | 107.55 | 107.55 | 105.60 | 105.60 | 105.60 | - |
Nov 11, 2024 | 108.10 | 108.45 | 107.85 | 107.85 | 107.85 | - |
Nov 8, 2024 | 106.05 | 107.10 | 106.05 | 107.10 | 107.10 | - |
Nov 7, 2024 | 106.75 | 107.85 | 105.90 | 105.90 | 105.90 | 40 |
Nov 6, 2024 | 110.20 | 111.15 | 106.25 | 106.25 | 106.25 | - |
Nov 5, 2024 | 109.95 | 110.00 | 109.00 | 109.45 | 109.45 | - |
Nov 4, 2024 | 111.55 | 111.55 | 109.70 | 109.70 | 109.70 | - |
Nov 1, 2024 | 110.35 | 111.55 | 110.10 | 111.15 | 111.15 | - |
Oct 31, 2024 | 111.00 | 111.30 | 110.25 | 110.25 | 110.25 | - |
Oct 30, 2024 | 112.90 | 112.90 | 111.30 | 111.30 | 111.30 | - |
Oct 29, 2024 | 115.00 | 115.00 | 112.95 | 112.95 | 112.95 | - |
Oct 28, 2024 | 113.80 | 115.10 | 113.80 | 114.55 | 114.55 | - |
Oct 25, 2024 | 111.85 | 113.30 | 111.85 | 113.10 | 113.10 | - |
Oct 24, 2024 | 115.25 | 115.25 | 111.75 | 111.75 | 111.75 | 4 |
Oct 23, 2024 | 115.55 | 116.70 | 115.10 | 115.10 | 115.10 | - |
Oct 22, 2024 | 117.40 | 117.40 | 114.90 | 114.90 | 114.90 | - |
Oct 21, 2024 | 117.65 | 118.45 | 117.05 | 117.05 | 117.05 | - |
Oct 18, 2024 | 118.45 | 118.65 | 118.10 | 118.10 | 118.10 | - |
Oct 17, 2024 | 119.55 | 119.55 | 118.35 | 118.50 | 118.50 | - |
Oct 16, 2024 | 121.25 | 121.25 | 119.20 | 119.20 | 119.20 | - |
Oct 15, 2024 | 120.95 | 122.10 | 120.95 | 121.10 | 121.10 | - |
Oct 14, 2024 | 119.90 | 120.85 | 119.90 | 120.55 | 120.55 | - |
Oct 11, 2024 | 119.30 | 119.55 | 119.30 | 119.55 | 119.55 | - |
Oct 10, 2024 | 120.15 | 120.20 | 119.35 | 119.35 | 119.35 | - |
Oct 9, 2024 | 119.95 | 120.50 | 119.35 | 119.35 | 119.35 | - |
Oct 8, 2024 | 118.10 | 120.10 | 118.10 | 120.10 | 120.10 | - |
Oct 7, 2024 | 120.00 | 120.00 | 118.65 | 118.65 | 118.65 | - |
Oct 4, 2024 | 120.75 | 120.75 | 118.95 | 119.70 | 119.70 | 26 |
Oct 3, 2024 | 121.55 | 121.65 | 120.45 | 120.45 | 120.45 | - |
Oct 2, 2024 | 122.50 | 122.60 | 121.20 | 121.65 | 121.65 | - |
Oct 1, 2024 | 124.15 | 124.75 | 122.15 | 122.15 | 122.15 | - |
Sep 30, 2024 | 122.55 | 124.00 | 122.55 | 123.85 | 123.85 | - |
Sep 27, 2024 | 122.15 | 123.85 | 122.15 | 122.55 | 122.55 | - |
Sep 26, 2024 | 124.35 | 124.35 | 121.65 | 122.30 | 122.30 | 50 |
Sep 25, 2024 | 120.15 | 123.10 | 120.15 | 123.10 | 123.10 | - |
Sep 24, 2024 | 120.80 | 120.80 | 120.15 | 120.45 | 120.45 | - |
Sep 23, 2024 | 120.25 | 120.80 | 120.15 | 120.25 | 120.25 | - |
Sep 20, 2024 | 119.35 | 120.90 | 119.35 | 119.75 | 119.75 | - |
Sep 19, 2024 | 120.85 | 120.85 | 119.60 | 119.60 | 119.60 | - |
Sep 18, 2024 | 122.15 | 122.15 | 120.25 | 120.25 | 120.25 | - |
Sep 17, 2024 | 120.80 | 122.60 | 120.80 | 121.80 | 121.80 | - |
Sep 16, 2024 | 121.05 | 121.25 | 120.40 | 120.40 | 120.40 | - |
Sep 13, 2024 | 119.95 | 121.15 | 119.95 | 121.00 | 121.00 | - |
Sep 12, 2024 | 121.35 | 121.55 | 119.50 | 119.70 | 119.70 | 5 |
Sep 11, 2024 | 120.20 | 121.30 | 120.20 | 120.70 | 120.70 | - |
Sep 10, 2024 | 120.45 | 120.80 | 119.90 | 119.90 | 119.90 | - |
Sep 9, 2024 | 118.80 | 120.85 | 118.80 | 120.55 | 120.55 | - |
Sep 6, 2024 | 120.35 | 120.35 | 118.50 | 118.50 | 118.50 | - |
Sep 5, 2024 | 120.05 | 120.25 | 118.10 | 118.10 | 118.10 | - |
Sep 4, 2024 | 119.45 | 120.35 | 119.45 | 119.95 | 119.95 | - |
Sep 3, 2024 | 118.45 | 119.95 | 118.45 | 119.95 | 119.95 | 20 |
Sep 2, 2024 | 118.90 | 119.10 | 118.30 | 118.30 | 118.30 | 10 |
Aug 30, 2024 | 117.45 | 119.20 | 117.45 | 118.70 | 118.70 | - |
Aug 29, 2024 | 116.70 | 118.65 | 116.70 | 118.20 | 118.20 | - |
Aug 28, 2024 | 114.10 | 116.95 | 114.10 | 116.35 | 116.35 | - |
Aug 27, 2024 | 113.90 | 114.45 | 113.55 | 113.80 | 113.80 | 500 |
Aug 26, 2024 | 113.85 | 114.25 | 113.80 | 113.80 | 113.80 | - |
Aug 23, 2024 | 113.00 | 114.40 | 113.00 | 113.50 | 113.50 | - |
Aug 22, 2024 | 113.65 | 114.15 | 113.00 | 113.00 | 113.00 | - |
Aug 21, 2024 | 113.20 | 113.80 | 113.20 | 113.50 | 113.50 | - |
Aug 20, 2024 | 112.35 | 113.30 | 112.35 | 112.80 | 112.80 | - |
Aug 19, 2024 | 112.80 | 112.80 | 112.35 | 112.35 | 112.35 | - |
Aug 16, 2024 | 112.30 | 113.10 | 112.30 | 112.80 | 112.80 | - |
Aug 15, 2024 | 111.90 | 112.85 | 111.85 | 111.85 | 111.85 | - |
Aug 14, 2024 | 111.35 | 111.85 | 111.15 | 111.30 | 111.30 | - |
Aug 13, 2024 | 111.35 | 111.50 | 110.50 | 111.05 | 111.05 | - |
Aug 12, 2024 | 111.50 | 111.60 | 111.15 | 111.15 | 111.15 | - |
Aug 9, 2024 | 110.00 | 111.45 | 110.00 | 111.30 | 111.30 | 22 |
Aug 8, 2024 | 110.80 | 110.80 | 109.80 | 110.00 | 110.00 | - |
Aug 7, 2024 | 109.90 | 112.10 | 109.75 | 110.70 | 110.70 | 45 |
Aug 6, 2024 | 111.05 | 111.05 | 108.60 | 109.60 | 109.60 | - |
Aug 5, 2024 | 109.15 | 110.60 | 109.15 | 110.10 | 110.10 | 20 |
Aug 2, 2024 | 113.45 | 113.45 | 110.95 | 110.95 | 110.95 | - |
Aug 1, 2024 | 112.45 | 114.60 | 112.45 | 113.85 | 113.85 | - |
Jul 31, 2024 | 116.00 | 116.45 | 115.90 | 115.90 | 115.90 | 25 |
Jul 30, 2024 | 114.55 | 117.00 | 114.55 | 115.40 | 115.40 | - |
Jul 29, 2024 | 114.80 | 115.35 | 114.40 | 114.45 | 114.45 | - |
Jul 26, 2024 | 113.40 | 114.50 | 113.40 | 114.50 | 114.50 | - |
Jul 25, 2024 | 113.70 | 114.00 | 113.40 | 113.40 | 113.40 | - |
Jul 24, 2024 | 112.30 | 114.20 | 112.30 | 114.20 | 114.20 | - |
Jul 23, 2024 | 113.65 | 113.65 | 111.15 | 112.40 | 112.40 | - |
Jul 22, 2024 | 112.00 | 113.75 | 112.00 | 113.75 | 113.75 | - |
Jul 19, 2024 | 112.10 | 112.30 | 111.75 | 111.75 | 111.75 | - |
Jul 18, 2024 | 110.95 | 113.20 | 110.95 | 112.00 | 112.00 | - |
Jul 17, 2024 | 112.60 | 112.65 | 110.85 | 110.85 | 110.85 | - |
Jul 16, 2024 | 113.10 | 113.15 | 112.55 | 112.55 | 112.55 | - |
Jul 15, 2024 | 114.30 | 114.95 | 113.10 | 113.10 | 113.10 | - |
Jul 12, 2024 | 114.25 | 115.20 | 114.00 | 114.35 | 114.35 | - |
Jul 11, 2024 | 113.90 | 114.35 | 112.95 | 113.90 | 113.90 | - |
Jul 10, 2024 | 113.60 | 113.70 | 113.45 | 113.70 | 113.70 | - |
Jul 9, 2024 | 113.10 | 114.90 | 113.10 | 113.55 | 113.55 | - |
Jul 8, 2024 | 113.45 | 114.40 | 113.05 | 113.05 | 113.05 | - |
Jul 5, 2024 | 114.25 | 114.75 | 113.40 | 113.40 | 113.40 | - |
Jul 4, 2024 | 114.60 | 115.00 | 113.65 | 113.65 | 113.65 | - |
Jul 3, 2024 | 114.85 | 114.85 | 114.05 | 114.30 | 114.30 | - |
Jul 2, 2024 | 114.15 | 114.35 | 113.15 | 114.30 | 114.30 | - |
Jul 1, 2024 | 115.30 | 115.30 | 114.30 | 114.30 | 114.30 | 15 |
Jun 28, 2024 | 116.20 | 116.20 | 113.85 | 113.85 | 113.85 | - |
Jun 27, 2024 | 115.55 | 115.85 | 114.95 | 114.95 | 114.95 | - |
Jun 26, 2024 | 115.85 | 116.20 | 115.15 | 115.25 | 115.25 | - |
Jun 25, 2024 | 113.95 | 115.25 | 113.95 | 114.50 | 114.50 | - |
Jun 24, 2024 | 113.30 | 114.30 | 113.30 | 113.80 | 113.80 | - |
Jun 21, 2024 | 113.60 | 113.75 | 113.00 | 113.00 | 113.00 | - |
Jun 20, 2024 | 113.65 | 114.30 | 113.50 | 113.50 | 113.50 | - |
Jun 19, 2024 | 115.10 | 115.10 | 113.00 | 113.25 | 113.25 | - |
Jun 18, 2024 | 114.90 | 115.15 | 114.00 | 115.15 | 115.15 | - |
Jun 17, 2024 | 111.85 | 114.05 | 111.85 | 113.45 | 113.45 | - |
Jun 14, 2024 | 111.45 | 112.90 | 111.45 | 112.05 | 112.05 | - |
Jun 13, 2024 | 112.90 | 112.90 | 110.85 | 110.95 | 110.95 | - |
Jun 12, 2024 | 111.25 | 112.80 | 111.25 | 112.80 | 112.80 | - |
Jun 11, 2024 | 109.85 | 110.70 | 109.85 | 110.70 | 110.70 | - |
Jun 10, 2024 | 109.80 | 110.55 | 109.55 | 109.55 | 109.55 | 19 |
Jun 7, 2024 | 109.55 | 109.65 | 109.05 | 109.65 | 109.65 | - |
Jun 6, 2024 | 110.20 | 111.10 | 109.20 | 109.20 | 109.20 | - |
Jun 5, 2024 | 110.65 | 112.25 | 110.10 | 110.10 | 110.10 | - |
Jun 4, 2024 | 108.30 | 110.40 | 108.30 | 110.35 | 110.35 | 95 |
Jun 3, 2024 | 109.80 | 109.80 | 108.00 | 108.30 | 108.30 | 100 |
May 31, 2024 | 109.10 | 109.45 | 108.80 | 108.95 | 108.95 | - |
May 30, 2024 | 106.95 | 109.25 | 106.95 | 109.05 | 109.05 | - |
May 29, 2024 | 106.20 | 108.05 | 106.20 | 107.30 | 107.30 | - |
May 28, 2024 | 107.65 | 108.65 | 106.80 | 106.80 | 106.80 | - |
May 27, 2024 | 104.85 | 105.65 | 104.85 | 105.45 | 105.45 | - |
May 24, 2024 | 104.80 | 105.45 | 104.65 | 104.65 | 104.65 | - |
May 23, 2024 | 105.60 | 105.60 | 104.80 | 105.00 | 105.00 | - |
May 22, 2024 | 103.35 | 105.15 | 103.35 | 105.15 | 105.15 | - |
May 21, 2024 | 102.55 | 103.55 | 102.55 | 103.10 | 103.10 | - |
May 20, 2024 | 101.90 | 102.85 | 101.90 | 102.40 | 102.40 | - |
May 17, 2024 | 100.15 | 102.15 | 100.15 | 101.75 | 101.75 | - |
May 16, 2024 | 1.1 Dividend | |||||
May 16, 2024 | 101.05 | 101.15 | 100.00 | 100.00 | 100.00 | - |
May 15, 2024 | 102.20 | 102.20 | 101.45 | 101.95 | 100.85 | - |
May 14, 2024 | 101.95 | 102.35 | 101.40 | 101.80 | 100.70 | - |
May 13, 2024 | 102.15 | 102.25 | 101.70 | 101.70 | 100.60 | - |
May 10, 2024 | 100.75 | 102.25 | 100.75 | 101.55 | 100.45 | 25 |
May 9, 2024 | 103.80 | 104.05 | 103.05 | 103.10 | 101.99 | - |
May 8, 2024 | 102.95 | 103.95 | 102.95 | 103.65 | 102.53 | - |
May 7, 2024 | 101.50 | 103.15 | 101.50 | 102.70 | 101.59 | 20 |
May 6, 2024 | 100.75 | 101.45 | 100.75 | 100.80 | 99.71 | - |
May 3, 2024 | 100.50 | 100.95 | 100.45 | 100.45 | 99.37 | 50 |
May 2, 2024 | 100.05 | 101.00 | 99.96 | 100.20 | 99.12 | 50 |
Related Tickers
ZX6.DU DSM-Firmenich AG
95.06
-3.00%
GVDBF Givaudan SA
4,550.00
+8.33%
ZX6.BE DSM Firmenich AG
95.34
-2.71%
DSFIY DSM Firmenich AG
10.72
-0.74%
ZX6.F DSM-Firmenich AG
95.46
+1.36%
DSFIR.AS DSM-Firmenich AG
95.02
-0.31%
GIVN.SW Givaudan SA
4,032.00
+1.26%
GMG.V Graphene Manufacturing Group Ltd
0.6800
+3.03%