SY1.DE - Symrise AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 18, 201870.9871.2670.4270.7070.70245,955
May 17, 201870.8071.3470.3871.0671.06428,590
May 17, 20180.88 Dividend
May 16, 201871.1071.8471.0671.5870.70271,554
May 15, 201871.2671.4870.7271.1270.25210,351
May 14, 201870.9671.4870.9271.2870.40226,292
May 11, 201871.4071.7070.6470.9070.03219,025
May 10, 201871.0471.5670.8271.2470.36178,030
May 09, 201871.2071.5070.5871.3270.44364,969
May 08, 201868.2671.2868.1070.8669.99567,541
May 07, 201868.2068.7867.8867.8867.05272,584
May 04, 201867.4667.7666.7066.9066.08249,964
May 03, 201867.5867.9467.2267.3666.53175,369
May 02, 201867.1067.7866.8467.7066.87270,149
Apr 30, 201867.4667.9666.9867.1066.28260,294
Apr 27, 201866.8467.8866.8467.4866.65145,692
Apr 26, 201865.7666.8065.6066.5865.76223,815
Apr 25, 201866.8266.8265.5465.8865.07316,172
Apr 24, 201866.8667.6066.7467.2666.43220,287
Apr 23, 201867.1267.1266.5266.9266.10149,087
Apr 20, 201867.2067.3266.7467.0866.26286,280
Apr 19, 201867.0667.5466.7667.0866.26247,974
Apr 18, 201866.9067.1866.4066.9266.10355,637
Apr 17, 201864.8867.1864.6666.8266.00399,904
Apr 16, 201864.2265.2264.2264.6863.88423,083
Apr 13, 201863.5664.6863.3264.5863.79321,137
Apr 12, 201862.7063.6262.6463.3262.54285,203
Apr 11, 201864.2064.4862.9263.3062.52310,168
Apr 10, 201865.3665.3664.1464.2063.41464,449
Apr 09, 201865.6066.0865.0665.4064.60157,399
Apr 06, 201864.7265.3864.1465.3464.54197,222
Apr 05, 201864.2065.2063.9465.0464.24252,454
Apr 04, 201864.2864.2862.9063.3862.60280,721
Apr 03, 201865.1065.1063.9864.1463.35281,211
Mar 29, 201864.6465.6264.5465.3664.56282,303
Mar 28, 201863.2864.6462.7064.6463.85381,226
Mar 27, 201864.3064.3063.3663.7062.92344,957
Mar 26, 201863.9664.5663.2063.4062.62295,529
Mar 23, 201863.0064.0262.6063.7462.96341,449
Mar 22, 201863.9864.0462.9863.5262.74299,535
Mar 21, 201864.2464.3863.9664.2863.49221,790
Mar 20, 201863.7664.4663.1264.2863.49238,432
Mar 19, 201863.5463.8262.8663.5062.72405,362
Mar 16, 201864.1064.5863.5463.7262.94730,466
Mar 15, 201862.5063.6462.3263.1462.36572,484
Mar 14, 201862.2063.7060.4462.1661.401,374,839
Mar 13, 201866.7267.0665.1865.5464.73239,737
Mar 12, 201866.8266.8466.3666.5265.70227,924
Mar 09, 201866.1066.7065.7466.5265.70211,392
Mar 08, 201865.1666.2865.0466.2065.39244,699
Mar 07, 201864.8065.5664.4665.2864.48208,098
Mar 06, 201865.8666.4265.0665.0864.28266,826
Mar 05, 201863.9665.4063.9465.2064.40193,672
Mar 02, 201865.0065.3264.0264.2263.43312,103
Mar 01, 201866.5066.5065.3265.5264.71271,886
Feb 28, 201866.8667.3466.6866.8866.06298,659
Feb 27, 201867.1267.2666.4666.9066.08225,528
Feb 26, 201867.0467.4666.6066.8866.06142,300
Feb 23, 201866.9866.9866.2066.7465.92184,030
Feb 22, 201865.7066.7665.1466.6665.84221,871
Feb 21, 201866.4266.4265.3865.9665.15279,117
Feb 20, 201865.8266.3465.6466.3465.52188,765
Feb 19, 201866.7066.8065.5265.7264.91159,256
Feb 16, 201865.9466.7065.8866.2465.43222,277
Feb 15, 201865.9265.9465.2065.6864.87260,811
Feb 14, 201865.1465.6464.2265.4664.66255,986
Feb 13, 201865.2465.4864.5864.6863.88162,435
Feb 12, 201864.9265.5064.5265.0464.24252,840
Feb 09, 201864.2864.8863.6463.9663.17287,778
Feb 08, 201865.5065.8464.0064.2263.43255,785
Feb 07, 201865.3465.9064.5265.6264.81498,126
Feb 06, 201863.4065.1062.7064.2863.49547,146
Feb 05, 201865.8666.0464.8865.4664.66285,772
Feb 02, 201866.9466.9465.7066.1265.31253,140
Feb 01, 201867.8267.9266.5666.9666.14299,620
Jan 31, 201867.2867.4467.1467.3666.53271,294
Jan 30, 201867.1667.7667.0067.2066.37246,332
Jan 29, 201868.1668.1667.5867.7666.93225,361
Jan 26, 201868.0068.1265.8468.0867.24510,163
Jan 25, 201868.5669.0267.5867.7266.89336,604
Jan 24, 201869.1669.2867.7667.7666.93265,873
Jan 23, 201869.5069.5268.9069.0068.15196,714
Jan 22, 201869.4869.6668.7869.0068.15163,314
Jan 19, 201869.0869.6868.9269.5068.65188,780
Jan 18, 201868.7269.0067.7269.0068.15276,783
Jan 17, 201868.3869.0468.2468.4667.62233,688
Jan 16, 201868.7869.0068.2868.5867.74233,721
Jan 15, 201868.3068.7267.5668.6067.76325,872
Jan 12, 201869.3869.6868.8669.6268.76221,168
Jan 11, 201868.5669.4268.2269.2068.35375,141
Jan 10, 201871.6871.8269.9070.0069.14289,346
Jan 09, 201872.4072.4471.6071.8070.92214,043
Jan 08, 201873.5873.7072.0472.2071.31204,591
Jan 05, 201871.9073.3871.9073.3472.44327,823
Jan 04, 201871.3271.8271.2671.7270.84233,442
Jan 03, 201870.9471.4670.8070.9870.11158,331
Jan 02, 201871.7671.7670.3870.6269.75146,448
Dec 29, 201771.6571.9771.1871.6270.7486,894
Dec 28, 201771.4871.4870.9071.4270.54130,692
Dec 27, 201770.6771.6170.5071.3270.44120,126
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...