Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Symrise AG (SYIEY)

Compare
26.00
+0.07
+(0.27%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202525.9426.0925.8826.0026.00108,700
Mar 31, 202525.6625.9425.6225.9125.91159,800
Mar 28, 202525.3825.8625.3825.8525.85121,200
Mar 27, 202524.2824.9824.2824.9124.91102,700
Mar 26, 202524.0424.3423.9624.0424.0452,400
Mar 25, 202524.3124.5724.2424.4124.4173,700
Mar 24, 202524.3824.4824.1924.2424.24101,800
Mar 21, 202524.7224.8124.5524.7624.76100,100
Mar 20, 202525.1425.4725.1425.2625.2660,400
Mar 19, 202525.1925.3925.1725.2625.26202,000
Mar 18, 202525.4925.8325.4825.7525.7567,900
Mar 17, 202524.9925.2624.8925.1825.1890,400
Mar 14, 202525.3825.6325.2425.5225.5257,000
Mar 13, 202525.5425.6725.4325.5225.5288,800
Mar 12, 202525.8826.0325.7525.8825.8861,900
Mar 11, 202526.3726.3925.8426.0026.00146,700
Mar 10, 202526.2726.6626.1026.3426.34103,300
Mar 7, 202525.7025.9925.4025.9625.9648,500
Mar 6, 202525.5725.8725.5725.6925.69119,200
Mar 5, 202525.6825.8325.4025.4825.4848,200
Mar 4, 202525.4426.0725.3125.9425.9468,700
Mar 3, 202525.5525.6425.3225.5125.5188,200
Feb 28, 202525.2125.3024.9925.0825.0857,500
Feb 27, 202525.0825.1824.9225.0425.0488,600
Feb 26, 202525.8625.9625.6925.7025.7053,700
Feb 25, 202525.6825.7425.5925.6725.6762,800
Feb 24, 202525.5925.7525.5625.6025.6061,500
Feb 21, 202525.7125.7125.4125.4825.4889,100
Feb 20, 202525.2825.4925.2625.4725.4766,900
Feb 19, 202524.9324.9824.7424.8824.8863,500
Feb 18, 202525.5825.6425.4625.5325.53109,900
Feb 14, 202526.2026.3526.1026.1326.1355,700
Feb 13, 202525.9426.4625.9226.3826.3878,400
Feb 12, 202525.1725.6725.1225.5625.56177,500
Feb 11, 202524.6225.1324.6225.0725.0775,900
Feb 10, 202524.7424.8324.6324.8224.8299,700
Feb 7, 202525.1225.1224.5424.7724.7765,900
Feb 6, 202525.0125.2424.9325.1825.18105,000
Feb 5, 202524.8824.9124.6224.8124.8189,100
Feb 4, 202525.3625.4125.1525.2125.2180,400
Feb 3, 202525.0725.4924.9825.3125.31136,000
Jan 31, 202525.7825.9025.4625.4725.4786,500
Jan 30, 202525.3125.9825.2625.8725.87226,900
Jan 29, 202526.2826.5226.2626.3726.3790,800
Jan 28, 202526.6226.7226.5426.7226.7270,600
Jan 27, 202526.6127.1226.4326.7426.74149,700
Jan 24, 202526.0126.0625.8125.8825.8895,000
Jan 23, 202525.7425.8625.7125.7725.7774,100
Jan 22, 202525.8025.9225.7125.7125.7180,900
Jan 21, 202525.7926.0925.7525.9825.98257,400
Jan 17, 202525.3625.4825.2925.3025.3073,600
Jan 16, 202524.9425.2724.9425.2025.20325,000
Jan 15, 202525.1825.1824.8725.0025.0056,200
Jan 14, 202524.7324.8624.6824.8224.82121,600
Jan 13, 202525.3625.5025.3125.4825.48203,600
Jan 10, 202525.4225.4225.0125.2025.20150,100
Jan 8, 202525.4125.4425.2625.3925.3962,900
Jan 7, 202525.6225.7625.4225.4325.43132,900
Jan 6, 202525.8025.8625.5625.6725.67181,900
Jan 3, 202526.1326.1325.8725.9125.9184,700
Jan 2, 202526.3126.3126.0526.1726.1798,000
Dec 31, 202426.1326.5626.1326.4126.4175,500
Dec 30, 202426.6726.6726.3826.4626.46129,900
Dec 27, 202426.5326.6526.5026.5826.58112,800
Dec 26, 202426.4326.5926.3526.5826.5879,400
Dec 24, 202426.1326.4926.1326.3626.3664,400
Dec 23, 202426.4326.4326.2326.2926.29128,600
Dec 20, 202426.1826.5126.0826.4426.4498,600
Dec 19, 202426.3526.5626.2826.3326.33120,000
Dec 18, 202427.0927.1126.2626.2726.2791,600
Dec 17, 202427.2727.5127.2727.3627.36111,000
Dec 16, 202427.0227.2626.9627.1827.18346,300
Dec 13, 202427.4227.4227.0827.1427.14104,000
Dec 12, 202427.0727.4427.0727.1427.1492,300
Dec 11, 202427.2327.3427.0427.1627.16114,600
Dec 10, 202426.7827.0626.7127.0227.0267,400
Dec 9, 202427.0027.1426.7826.7826.78117,200
Dec 6, 202427.3127.3227.0327.1027.1099,700
Dec 5, 202427.1827.2927.1827.2327.23124,900
Dec 4, 202426.9327.1426.9227.0327.0383,800
Dec 3, 202426.9426.9926.6926.7826.7882,800
Dec 2, 202427.3727.5227.2527.3927.39120,100
Nov 29, 202427.3227.5427.2827.5427.5443,600
Nov 27, 202427.4727.6727.3827.6127.6156,100
Nov 26, 202427.4827.4827.2327.2327.23167,800
Nov 25, 202427.4627.6827.3227.4227.42105,300
Nov 22, 202427.7127.7727.5127.5827.5866,900
Nov 21, 202427.2327.3427.1227.2427.2484,800
Nov 20, 202427.1227.6826.9227.1727.1767,100
Nov 19, 202427.3927.6427.3627.5927.5977,900
Nov 18, 202427.2627.3827.1427.3227.32109,600
Nov 15, 202427.3227.4027.2327.2327.23132,000
Nov 14, 202427.5727.5727.2927.2927.29116,800
Nov 13, 202427.5327.5327.2327.3927.3984,300
Nov 12, 202428.2328.2328.0228.1328.1352,600
Nov 11, 202428.8328.8828.7528.7728.7752,100
Nov 8, 202428.6628.8128.5828.7628.7637,600
Nov 7, 202428.7328.8328.5628.6128.6145,000
Nov 6, 202428.9828.9928.4928.6428.6434,200
Nov 5, 202429.7730.0129.6429.9029.9050,800
Nov 4, 202429.9730.0429.8229.8429.8444,400
Nov 1, 202429.9630.2129.9230.0330.0348,800
Oct 31, 202429.9530.0429.8130.0430.0465,400
Oct 30, 202430.1730.2930.1030.2230.2253,400
Oct 29, 202430.5530.6430.4330.6330.6349,600
Oct 28, 202431.0631.1030.8430.9830.9847,200
Oct 25, 202430.3730.6630.3730.5630.5636,600
Oct 24, 202430.2130.3330.0030.2730.2730,700
Oct 23, 202431.3531.4630.9231.0631.0631,700
Oct 22, 202431.5431.5430.7731.2131.2141,800
Oct 21, 202431.9131.9531.6331.7431.7437,100
Oct 18, 202431.9932.2031.9232.1132.1125,000
Oct 17, 202432.1632.1731.9432.0832.0822,100
Oct 16, 202432.4832.6632.4032.4132.4126,300
Oct 15, 202433.1133.3132.9632.9832.9824,000
Oct 14, 202432.8033.0832.8033.0733.0721,700
Oct 11, 202432.6632.8332.6432.7732.7733,000
Oct 10, 202432.5832.7232.5332.7232.7258,500
Oct 9, 202432.7032.7532.6032.6832.6849,500
Oct 8, 202432.8833.0232.8332.9432.9438,000
Oct 7, 202432.7632.7632.4832.5232.5267,800
Oct 4, 202432.6132.9032.5832.8932.8918,900
Oct 3, 202433.3333.3733.1033.2433.2417,900
Oct 2, 202433.5833.7533.5733.6233.6224,300
Oct 1, 202434.4034.4033.7733.9333.9330,900
Sep 30, 202434.5234.5834.4334.5034.5020,700
Sep 27, 202434.4334.5834.2134.2734.2726,600
Sep 26, 202433.8734.1133.8534.0034.0079,300
Sep 25, 202434.3234.4534.2534.2534.25268,500
Sep 24, 202433.4033.7733.3833.7733.77135,000
Sep 23, 202433.3633.5733.3633.4733.4733,600
Sep 20, 202433.5333.5433.3333.4933.4923,700
Sep 19, 202433.6333.6333.2733.4133.4117,300
Sep 18, 202433.6633.7933.4533.6533.6522,600
Sep 17, 202434.1234.1733.8133.8633.8625,900
Sep 16, 202433.6533.6733.3733.5333.5331,100
Sep 13, 202433.4733.6033.4233.4633.4665,200
Sep 12, 202433.0333.1832.9033.1833.1827,700
Sep 11, 202433.5433.5433.0733.3133.3135,900
Sep 10, 202433.1333.1833.0333.1433.1425,000
Sep 9, 202433.2733.4233.2533.3533.3522,600
Sep 6, 202433.1733.2532.8632.9232.9227,700
Sep 5, 202432.8532.9132.7832.8332.8344,700
Sep 4, 202433.2433.3533.1833.2833.2842,800
Sep 3, 202433.1033.2833.0733.1133.1136,500
Aug 30, 202432.8933.0632.7532.8532.8544,300
Aug 29, 202432.7332.8532.5132.6632.6663,500
Aug 28, 202432.4132.6332.4132.5532.5526,100
Aug 27, 202431.8131.8731.6631.7831.7823,300
Aug 26, 202431.7431.8931.7231.7831.7826,000
Aug 23, 202431.7731.9631.7431.8731.8721,700
Aug 22, 202431.6831.6931.3931.4131.4120,700
Aug 21, 202431.5031.8131.4631.7631.7660,000
Aug 20, 202431.4031.4931.2131.4931.4936,200
Aug 19, 202430.9331.2130.9331.2131.2134,300
Aug 16, 202431.1231.1730.9731.1031.1020,700
Aug 15, 202430.6930.9030.6930.7830.7825,400
Aug 14, 202430.7130.7830.5830.7130.7123,600
Aug 13, 202430.4130.6330.3730.6230.6223,400
Aug 12, 202430.3830.5130.3430.3830.3848,000
Aug 9, 202430.3530.4430.2930.3930.3921,600
Aug 8, 202429.7530.1829.7530.1630.1628,900
Aug 7, 202430.6030.6530.1030.1230.1236,100
Aug 6, 202429.8230.0629.6729.9829.9839,500
Aug 5, 202429.9830.3729.9730.2030.2047,500
Aug 2, 202430.4630.5430.2530.3430.3448,900
Aug 1, 202431.0131.0730.6930.8930.8929,100
Jul 31, 202431.4831.6831.3831.6031.6022,500
Jul 30, 202431.4131.4131.1831.3331.3322,600
Jul 29, 202430.9631.0630.8031.0131.0124,100
Jul 26, 202430.9431.1430.9431.0731.0718,900
Jul 25, 202430.7730.8830.6930.7430.7429,200
Jul 24, 202430.7231.0830.7230.9230.9227,700
Jul 23, 202430.3130.5930.2930.5130.5125,200
Jul 22, 202431.0531.0730.8631.0131.0158,200
Jul 19, 202430.4830.5130.2330.3930.3923,800
Jul 18, 202430.7530.8330.4230.5030.5023,400
Jul 17, 202430.6330.6530.3030.3730.3726,000
Jul 16, 202430.6630.7730.6030.7730.7720,800
Jul 15, 202431.1531.1530.8430.8730.8758,300
Jul 12, 202431.2031.4331.2031.3131.3122,700
Jul 11, 202431.0531.0930.9731.0131.0126,300
Jul 10, 202430.5830.8430.5830.8330.8326,700
Jul 9, 202430.9530.9530.6630.7030.7031,600
Jul 8, 202430.8230.8430.5730.6630.6624,900
Jul 5, 202430.8630.8630.6130.8230.8229,700
Jul 3, 202430.8731.0130.8430.9530.9522,000
Jul 2, 202430.5730.8130.4930.8130.8138,700
Jul 1, 202430.8930.9630.6430.7230.7248,900
Jun 28, 202430.5630.6530.5130.5130.5134,400
Jun 27, 202430.8030.9030.7130.7330.7325,700
Jun 26, 202430.6430.8630.6130.8330.8326,600
Jun 25, 202430.6930.7930.6030.7530.7534,900
Jun 24, 202430.5830.8630.5730.6430.6443,200
Jun 21, 202430.3030.3730.0630.1730.1746,000
Jun 20, 202430.4830.5330.3330.4330.43252,100
Jun 18, 202430.6731.0330.6730.9530.95477,300
Jun 17, 202430.4930.6030.3230.5830.5838,100
Jun 14, 202430.1230.2029.9830.0730.0764,900
Jun 13, 202429.9529.9629.8029.8729.8747,600
Jun 12, 202430.2030.6730.2030.5230.521,297,900
Jun 11, 202429.5729.9029.5229.8429.8433,800
Jun 10, 202429.3729.6229.3729.6229.6226,800
Jun 7, 202429.4929.7429.4929.6229.6220,000
Jun 6, 202429.8629.9229.7429.7529.7524,400
Jun 5, 202429.9630.0129.9029.9429.9418,600
Jun 4, 202429.8530.1329.8030.0630.0641,200
Jun 3, 202429.5029.7329.4729.5629.5633,600
May 31, 202429.6329.7629.5529.7429.7438,200
May 30, 202429.1729.6629.1729.4729.4732,800
May 29, 202429.1529.2428.9228.9328.9329,500
May 28, 202429.2629.2628.9629.1429.1431,600
May 24, 202428.4128.5228.3628.4228.4236,100
May 23, 202428.5828.5828.2628.4128.4122,300
May 22, 202428.3328.6828.3328.5028.50139,800
May 21, 202427.9928.1827.9428.1528.1537,700
May 20, 202427.9628.0027.8927.9327.9334,600
May 17, 202427.5227.8227.5027.7827.7829,100
May 16, 2024 0.29 Dividend
May 16, 202427.5027.5027.0727.4327.4348,800
May 15, 202427.5127.8327.5027.6927.4032,700
May 14, 202427.5327.6527.4727.6427.3539,600
May 13, 202427.2927.7327.2927.5027.2128,600
May 10, 202427.3127.5127.2827.4527.1632,100
May 9, 202427.9128.0227.7627.8627.5727,800
May 8, 202427.7627.9427.7527.8927.5926,800
May 7, 202427.7327.8727.6327.6727.3837,500
May 6, 202427.2027.3327.1327.1926.9051,400
May 3, 202427.2127.2327.0227.1026.8124,800
May 2, 202426.7626.9726.7026.9326.6542,000
May 1, 202426.6927.0326.5626.5826.3026,900
Apr 30, 202426.7526.9226.7226.7226.4433,900
Apr 29, 202426.7226.8626.7226.7626.4832,500
Apr 26, 202426.7326.7726.5926.6926.4132,500
Apr 25, 202426.7326.9326.6426.8126.5342,400
Apr 24, 202427.7427.8627.6727.7927.5026,000
Apr 23, 202427.8728.0427.8627.9227.6243,200
Apr 22, 202428.0228.1227.8528.0227.7227,300
Apr 19, 202428.0728.1327.8927.9427.6443,200
Apr 18, 202427.4227.5927.3527.4627.1730,800
Apr 17, 202427.3127.4127.1827.3527.0670,300
Apr 16, 202427.3627.4527.2227.3927.10139,100
Apr 15, 202427.7827.7827.4427.4527.16209,600
Apr 12, 202427.8527.9527.6527.6627.3733,200
Apr 11, 202428.7828.7828.3628.5928.2930,300
Apr 10, 202428.7428.9228.6828.8328.5224,800
Apr 9, 202429.0229.0828.7229.0328.7241,600
Apr 8, 202428.9529.1028.9428.9928.6823,600
Apr 5, 202429.0129.1528.9929.1128.8057,700
Apr 4, 202429.3729.5629.1629.1928.8828,700
Apr 3, 202429.9329.9529.8029.8929.57155,100
Apr 2, 202429.6629.7029.4829.5029.1922,400

Related Tickers

TET.L Treatt plc
333.00
-1.77%
 
SXT Sensient Technologies Corporation
74.98
+0.74%
 
AKZA.AS Akzo Nobel N.V.
57.44
-0.10%
 
MTX Minerals Technologies Inc.
62.33
-1.95%
 
DSFIR.AS DSM-Firmenich AG
90.44
-1.82%
 
GIVN.SW Givaudan SA
3,789.00
-0.89%
 
IFF International Flavors & Fragrances Inc.
77.43
-0.23%
 
FUL H.B. Fuller Company
57.18
+1.89%
 
SHW The Sherwin-Williams Company
350.57
+0.40%