Symrise AG Inh. O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	102.50	102.73	101.40	102.48	102.48	29,156
2026-10-21	100.58	101.30	100.20	101.30	101.30	4
2026-10-20	100.50	100.50	100.20	100.33	100.33	4
2026-10-19	100.20	100.50	100.20	100.45	100.45	4
2026-10-16	99.590	100.50	99.590	99.590	99.590	17,207
2026-10-15	98.520	99.920	98.000	99.520	99.520	149,240
2026-10-14	96.360	97.000	95.880	96.980	96.980	92,504
2026-10-13	95.180	96.480	95.120	96.260	96.260	75,115
2026-10-12	92.220	93.260	91.920	93.260	93.260	175
2026-10-09	91.300	92.680	91.000	92.270	92.270	15,635
2026-10-08	90.430	91.040	90.040	90.650	90.650	4,381
2026-10-07	91.310	91.780	91.040	91.110	91.110	54,988
2026-10-06	91.420	92.290	91.040	92.000	92.000	9,061
2026-10-05	91.610	92.000	90.840	90.840	90.840	997
2026-10-02	90.280	91.490	89.860	91.490	91.490	11,606
2026-10-01	91.300	91.840	90.190	90.190	90.190	180,340
2026-09-30	93.240	93.580	91.940	92.220	92.220	6,997
2026-09-29	93.290	94.000	93.180	93.800	93.800	63,668
2026-09-28	94.080	94.160	93.180	93.320	93.320	97,785
2026-09-25	93.840	94.440	92.680	92.680	92.680	69,018
2026-09-24	92.720	93.900	92.460	93.170	93.170	624
2026-09-23	93.550	93.760	92.140	92.180	92.180	1,071,704
2026-09-22	91.140	93.580	91.060	93.400	93.400	84,473

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.