Symrise AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	102.00	102.85	101.10	102.30	102.30	394,281
2026-10-21	100.60	101.30	100.25	101.00	101.00	321,434
2026-10-20	101.00	101.20	99.840	100.75	100.75	322,738
2026-10-19	98.820	100.75	98.800	100.70	100.70	347,898
2026-10-16	99.160	100.80	99.100	99.440	99.440	531,574
2026-10-15	98.120	99.960	97.800	99.400	99.400	471,310
2026-10-14	96.540	97.260	95.760	96.980	96.980	356,599
2026-10-13	95.120	96.600	95.120	96.140	96.140	569,265
2026-10-12	92.220	93.260	91.820	93.260	93.260	429,856
2026-10-09	91.460	92.700	91.140	92.240	92.240	361,174
2026-10-08	90.360	91.020	90.000	90.940	90.940	314,114
2026-10-07	91.180	91.860	90.920	91.040	91.040	274,183
2026-10-06	91.600	92.680	91.220	91.720	91.720	225,630
2026-10-05	91.580	92.240	90.780	90.780	90.780	246,692
2026-10-02	90.400	91.480	89.780	91.000	91.000	301,343
2026-10-01	91.160	92.100	90.000	90.380	90.380	363,094
2026-09-30	93.480	93.820	91.760	91.760	91.760	324,498
2026-09-29	93.380	94.120	92.960	93.500	93.500	214,177
2026-09-28	93.880	94.180	93.100	93.380	93.380	431,590
2026-09-25	93.760	94.500	92.380	93.080	93.080	302,868
2026-09-24	92.820	93.900	92.140	93.240	93.240	323,196
2026-09-23	93.400	93.580	92.120	92.420	92.420	231,551
2026-09-22	91.400	93.720	91.200	93.400	93.400	260,200

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.