Symrise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	110.90	111.70	109.80	111.45	106.16	212,856
2022-07-27	109.75	110.75	108.15	110.25	105.01	238,145
2022-07-26	109.20	110.65	109.20	109.55	104.35	171,536
2022-07-25	110.60	111.45	108.45	109.00	103.82	234,227
2022-07-22	109.30	111.70	108.40	111.05	105.77	279,226
2022-07-21	106.35	109.95	106.30	109.60	104.39	295,881
2022-07-20	108.00	108.20	106.45	106.85	101.77	252,016
2022-07-19	105.40	107.25	102.80	107.25	102.15	360,665
2022-07-18	105.55	107.10	104.85	105.70	100.68	291,322
2022-07-15	103.90	105.10	102.95	105.10	100.11	353,246
2022-07-14	105.80	106.20	102.60	103.65	98.726	316,200
2022-07-13	106.15	106.55	104.20	106.15	101.11	327,514
2022-07-12	109.25	109.25	105.70	106.15	101.11	476,705
2022-07-11	106.80	110.10	106.60	109.55	104.35	301,205
2022-07-08	108.25	109.60	105.85	107.95	102.82	284,237
2022-07-07	110.90	110.95	107.65	108.30	103.15	332,146
2022-07-06	108.80	110.45	106.65	109.60	104.39	392,826
2022-07-05	107.85	109.55	106.40	107.30	102.20	390,303
2022-07-04	106.00	107.85	106.00	107.30	102.20	220,221
2022-07-01	102.75	105.65	102.50	105.65	100.63	319,490
2022-06-30	102.95	104.30	101.40	103.85	98.916	362,880
2022-06-29	103.80	104.75	101.40	104.30	99.345	361,489
2022-06-28	106.60	106.95	103.90	104.95	99.964	285,556
2022-06-27	106.90	107.90	105.15	106.25	101.20	277,156
2022-06-24	102.75	107.80	102.40	106.20	101.15	439,255
2022-06-23	101.35	102.25	99.840	101.90	97.059	323,545
2022-06-22	99.240	102.35	98.760	101.85	97.011	319,720
2022-06-21	101.20	102.65	100.70	100.80	96.011	362,431
2022-06-20	97.240	100.65	96.680	100.65	95.868	488,619
2022-06-17	95.380	97.280	94.420	97.280	92.658	989,991
2022-06-16	97.680	97.700	94.100	95.340	90.811	302,336
2022-06-15	96.520	98.500	94.700	97.120	92.506	376,232
2022-06-14	99.720	100.35	95.720	95.720	91.172	309,189
2022-06-13	99.520	101.10	98.240	99.480	94.754	284,998
2022-06-10	100.75	101.70	99.700	101.00	96.202	433,636
2022-06-09	102.80	103.75	101.50	101.50	96.678	282,352
2022-06-08	103.70	104.00	101.90	103.25	98.345	219,567
2022-06-07	103.40	104.10	101.75	103.55	98.630	299,267
2022-06-06	104.55	104.80	103.40	103.90	98.964	117,586
2022-06-03	104.85	104.85	103.05	103.35	98.440	119,014
2022-06-02	102.45	104.15	102.25	103.90	98.964	171,993
2022-06-01	102.90	104.10	101.20	102.25	97.392	353,725
2022-05-31	105.80	106.25	102.15	102.75	97.868	623,160
2022-05-30	105.00	106.60	104.90	106.30	101.25	196,761
2022-05-27	102.15	104.35	101.40	104.25	99.297	253,705
2022-05-26	101.10	101.75	100.55	101.70	96.868	174,686
2022-05-25	102.50	103.00	101.00	101.00	96.202	263,419
2022-05-24	102.05	103.95	101.75	101.75	96.916	228,179
2022-05-23	103.25	103.90	102.25	102.75	97.868	226,655
2022-05-20	101.85	103.45	101.00	102.20	97.345	302,140
2022-05-19	102.00	102.05	99.140	101.30	96.487	292,138
2022-05-18	105.35	106.10	102.60	102.95	98.059	338,053
2022-05-17	103.00	105.70	101.85	105.10	100.11	456,433
2022-05-16	101.65	103.45	101.45	102.80	97.916	211,839
2022-05-13	101.80	102.55	100.65	102.25	97.392	245,068
2022-05-12	99.440	101.45	97.880	101.35	96.535	252,907
2022-05-11	100.60	101.55	97.680	101.00	96.202	319,558
2022-05-10	99.480	101.90	98.780	99.940	95.192	371,080
2022-05-09	102.00	102.75	97.380	98.400	93.725	393,797
2022-05-06	108.70	108.85	100.65	102.40	97.535	439,507

← NewerPage 19 of 22 · 1,275 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
2020-05-07	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.