Symrise AG (SY1.VI)

Vienna - Vienna Delayed Price. Currency in EUR

103.45

+2.30

(+2.27%)

At close: 05:32PM CET

Advertisement

Time Period:

Nov 30, 2022 - Nov 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	100.75	103.45	100.75	103.45	103.45	-
Nov 29, 2023	101.95	101.95	101.15	101.15	101.15	-
Nov 28, 2023	102.25	102.25	101.70	101.70	101.70	-
Nov 27, 2023	102.25	102.40	102.25	102.40	102.40	-
Nov 24, 2023	101.90	102.35	101.90	102.35	102.35	-
Nov 23, 2023	102.35	102.35	102.10	102.10	102.10	-
Nov 22, 2023	100.05	101.95	100.05	101.95	101.95	-
Nov 21, 2023	97.52	99.36	97.52	99.36	99.36	-
Nov 20, 2023	97.04	97.08	97.04	97.08	97.08	-
Nov 17, 2023	98.10	98.10	97.08	97.08	97.08	-
Nov 16, 2023	97.78	98.04	97.78	98.04	98.04	-
Nov 15, 2023	98.06	98.54	98.06	98.54	98.54	-
Nov 14, 2023	96.70	97.66	96.70	97.66	97.66	-
Nov 13, 2023	95.94	96.36	95.94	96.36	96.36	-
Nov 10, 2023	97.28	97.28	96.02	96.02	96.02	-
Nov 09, 2023	95.96	97.34	95.96	97.34	97.34	-
Nov 08, 2023	93.62	95.82	93.62	95.82	95.82	-
Nov 07, 2023	93.76	94.10	93.76	94.10	94.10	-
Nov 06, 2023	95.12	95.12	93.54	93.54	93.54	-
Nov 03, 2023	96.90	96.90	95.40	95.40	95.40	-
Nov 02, 2023	96.64	96.80	96.64	96.80	96.80	-
Nov 01, 2023	96.22	96.22	95.82	95.82	95.82	-
Oct 31, 2023	96.54	96.54	96.26	96.26	96.26	-
Oct 30, 2023	95.10	95.32	95.10	95.32	95.32	-
Oct 27, 2023	94.92	94.92	94.90	94.90	94.90	-
Oct 25, 2023	92.72	93.66	92.72	93.66	93.66	50
Oct 24, 2023	91.44	91.44	90.40	90.40	90.40	-
Oct 23, 2023	91.12	91.12	90.84	90.84	90.84	-
Oct 20, 2023	90.26	91.10	90.26	91.10	91.10	-
Oct 19, 2023	91.14	91.14	91.10	91.10	91.10	-
Oct 18, 2023	91.76	91.76	91.54	91.54	91.54	-
Oct 17, 2023	91.94	91.94	91.94	91.94	91.94	-
Oct 16, 2023	92.72	92.72	92.54	92.54	92.54	-
Oct 13, 2023	92.76	92.86	92.76	92.86	92.86	-
Oct 12, 2023	93.90	93.90	92.46	92.46	92.46	-
Oct 11, 2023	91.38	92.46	91.38	92.46	92.46	-
Oct 10, 2023	90.86	91.68	90.86	91.68	91.68	-
Oct 09, 2023	87.92	89.56	87.92	89.56	89.56	-
Oct 06, 2023	91.54	91.54	89.00	89.44	89.44	25
Oct 05, 2023	91.36	91.44	91.36	91.44	91.44	-
Oct 04, 2023	89.08	90.80	89.08	90.80	90.80	-
Oct 03, 2023	89.26	89.28	89.26	89.28	89.28	-
Oct 02, 2023	90.84	90.84	89.40	89.40	89.40	-
Sep 29, 2023	90.56	90.56	90.30	90.30	90.30	-
Sep 28, 2023	88.82	89.52	88.82	89.52	89.52	-
Sep 27, 2023	89.60	89.60	88.98	88.98	88.98	-
Sep 26, 2023	88.32	89.62	88.32	89.62	89.62	-
Sep 25, 2023	89.74	89.74	88.80	88.80	88.80	-
Sep 22, 2023	89.28	89.78	89.28	89.78	89.78	-
Sep 21, 2023	91.88	91.88	89.90	89.90	89.90	-
Sep 20, 2023	89.26	92.36	89.26	92.36	92.36	-
Sep 19, 2023	89.78	89.78	89.28	89.28	89.28	-
Sep 18, 2023	91.52	91.52	90.48	90.48	90.48	-
Sep 15, 2023	92.24	92.24	91.98	91.98	91.98	-
Sep 14, 2023	90.48	91.26	90.48	91.26	91.26	-
Sep 13, 2023	89.84	90.16	89.84	90.16	90.16	-
Sep 12, 2023	91.74	91.74	90.90	90.90	90.90	-
Sep 11, 2023	92.56	92.56	91.24	91.24	91.24	-
Sep 08, 2023	92.62	92.62	92.24	92.24	92.24	-
Sep 07, 2023	93.74	93.74	92.48	92.48	92.48	-
Sep 06, 2023	95.02	95.02	94.10	94.10	94.10	-
Sep 05, 2023	95.02	95.42	95.02	95.42	95.42	-
Sep 04, 2023	96.16	96.16	95.60	95.60	95.60	-
Sep 01, 2023	95.98	95.98	95.96	95.96	95.96	-
Aug 31, 2023	96.08	96.12	96.08	96.12	96.12	-
Aug 30, 2023	96.00	96.00	95.72	95.72	95.72	-
Aug 29, 2023	94.28	95.70	94.28	95.70	95.70	-
Aug 28, 2023	94.06	94.06	93.52	93.52	93.52	-
Aug 25, 2023	91.98	93.56	91.98	93.56	93.56	-
Aug 24, 2023	92.96	92.96	92.60	92.60	92.60	-
Aug 23, 2023	89.68	90.82	89.68	90.82	90.82	-
Aug 22, 2023	89.00	89.32	89.00	89.32	89.32	-
Aug 21, 2023	88.54	88.54	88.44	88.44	88.44	-
Aug 18, 2023	89.26	89.26	88.54	88.54	88.54	-
Aug 17, 2023	90.10	90.10	89.44	89.44	89.44	-
Aug 16, 2023	90.72	90.72	90.58	90.58	90.58	-
Aug 15, 2023	91.80	91.80	90.84	90.84	90.84	-
Aug 14, 2023	92.28	92.28	91.84	91.84	91.84	-
Aug 11, 2023	93.12	93.12	92.36	92.36	92.36	-
Aug 10, 2023	93.10	93.76	93.10	93.76	93.76	-
Aug 09, 2023	92.84	92.84	91.70	91.70	91.70	-
Aug 08, 2023	91.94	92.02	91.94	92.02	92.02	-
Aug 07, 2023	92.74	92.74	92.66	92.66	92.66	-
Aug 04, 2023	92.30	93.22	92.30	93.22	93.22	-
Aug 03, 2023	93.48	93.48	92.72	92.72	92.72	-
Aug 02, 2023	93.94	93.94	93.94	93.94	93.94	-
Aug 01, 2023	99.56	99.56	97.84	97.84	97.84	-
Jul 31, 2023	99.32	99.66	99.18	99.66	99.66	50
Jul 28, 2023	99.40	99.92	99.40	99.92	99.92	-
Jul 27, 2023	97.88	99.58	97.88	99.58	99.58	-
Jul 26, 2023	96.92	96.92	96.70	96.70	96.70	-
Jul 25, 2023	95.60	97.40	95.60	97.40	97.40	-
Jul 24, 2023	97.34	97.34	96.04	96.04	96.04	-
Jul 21, 2023	98.12	98.12	96.96	96.96	96.96	-
Jul 20, 2023	96.48	97.50	96.48	97.50	97.50	-
Jul 19, 2023	96.50	97.06	96.50	97.06	97.06	-
Jul 18, 2023	95.30	96.06	95.30	96.06	96.06	-
Jul 17, 2023	96.26	96.26	95.76	95.76	95.76	-
Jul 14, 2023	96.70	96.78	96.70	96.78	96.78	-
Jul 13, 2023	96.48	96.56	96.48	96.56	96.56	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,541.29-9.29(-0.20%)

Dow 3035,695.14+264.72(+0.75%)

Nasdaq14,142.67-115.82(-0.81%)

Russell 20001,808.12+4.31(+0.24%)

Crude Oil76.85-1.01(-1.30%)

Gold2,057.30-9.80(-0.47%)

Symrise AG (SY1.VI)

S&P 500
4,541.29
-9.29(-0.20%)

Dow 30
35,695.14
+264.72(+0.75%)

Nasdaq
14,142.67
-115.82(-0.81%)

Russell 2000
1,808.12
+4.31(+0.24%)

Crude Oil
76.85
-1.01(-1.30%)

Gold
2,057.30
-9.80(-0.47%)