Munich - Delayed Quote EUR
Symrise AG (SY1.MU)
102.35
+1.40
+(1.39%)
At close: May 16 at 8:00:49 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| May 15, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| May 14, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| May 13, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| May 12, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| May 9, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| May 8, 2025 | 103.45 | 103.45 | 102.45 | 102.45 | 102.45 | 200 |
| May 7, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| May 6, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| May 5, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| May 2, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Apr 30, 2025 | 100.45 | 101.15 | 100.45 | 101.15 | 101.15 | 10 |
| Apr 29, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| Apr 28, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| Apr 25, 2025 | 97.72 | 98.72 | 97.72 | 98.72 | 98.72 | 20 |
| Apr 24, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| Apr 23, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| Apr 22, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
| Apr 17, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| Apr 16, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| Apr 15, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
| Apr 14, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| Apr 11, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| Apr 10, 2025 | 94.60 | 95.38 | 93.88 | 95.38 | 95.38 | 103 |
| Apr 9, 2025 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
| Apr 8, 2025 | 91.80 | 91.80 | 90.74 | 90.74 | 90.74 | 12 |
| Apr 7, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
| Apr 4, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
| Apr 3, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
| Apr 2, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
| Apr 1, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| Mar 31, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 10 |
| Mar 28, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
| Mar 27, 2025 | 89.64 | 92.56 | 89.64 | 92.56 | 92.56 | 70 |
| Mar 26, 2025 | 90.20 | 90.20 | 89.10 | 89.10 | 89.10 | 96 |
| Mar 25, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| Mar 24, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
| Mar 21, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| Mar 20, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| Mar 19, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| Mar 18, 2025 | 92.86 | 93.64 | 92.86 | 93.64 | 93.64 | 200 |
| Mar 17, 2025 | 94.18 | 94.18 | 93.00 | 93.00 | 93.00 | 55 |
| Mar 14, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
| Mar 13, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
| Mar 12, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| Mar 11, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| Mar 10, 2025 | 95.70 | 97.24 | 95.70 | 97.24 | 97.24 | 100 |
| Mar 7, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 1 |
| Mar 6, 2025 | 95.20 | 95.58 | 93.68 | 95.58 | 95.58 | 61 |
| Mar 5, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
| Mar 4, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
| Mar 3, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
| Feb 28, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| Feb 27, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| Feb 26, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| Feb 25, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| Feb 24, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| Feb 21, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
| Feb 20, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| Feb 19, 2025 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
| Feb 18, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| Feb 17, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| Feb 14, 2025 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| Feb 13, 2025 | 98.78 | 98.78 | 98.66 | 98.66 | 98.66 | 34 |
| Feb 12, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| Feb 11, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| Feb 10, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| Feb 7, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
| Feb 6, 2025 | 95.38 | 96.48 | 95.38 | 96.48 | 96.48 | 100 |
| Feb 5, 2025 | 97.50 | 97.50 | 94.92 | 94.92 | 94.92 | 31 |
| Feb 4, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| Feb 3, 2025 | 98.58 | 98.58 | 97.68 | 97.70 | 97.70 | 750 |
| Jan 31, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
| Jan 30, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| Jan 29, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| Jan 28, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Jan 27, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
| Jan 24, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 50 |
| Jan 23, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| Jan 22, 2025 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| Jan 21, 2025 | 99.22 | 99.74 | 99.22 | 99.74 | 99.74 | 30 |
| Jan 20, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
| Jan 17, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| Jan 16, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| Jan 15, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
| Jan 14, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| Jan 13, 2025 | 98.70 | 99.50 | 98.70 | 99.50 | 99.50 | 100 |
| Jan 10, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| Jan 9, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Jan 8, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Jan 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jan 6, 2025 | 101.30 | 101.30 | 99.36 | 99.36 | 99.36 | 101 |
| Jan 3, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Jan 2, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| Dec 30, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| Dec 27, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Dec 23, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| Dec 20, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| Dec 19, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| Dec 18, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| Dec 17, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Dec 16, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Dec 13, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Dec 12, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| Dec 11, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| Dec 10, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| Dec 9, 2024 | 103.10 | 103.10 | 101.95 | 101.95 | 101.95 | 10 |
| Dec 6, 2024 | 103.20 | 103.40 | 103.20 | 103.40 | 103.40 | 95 |
| Dec 5, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| Dec 4, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| Dec 3, 2024 | 104.55 | 104.55 | 103.85 | 103.85 | 103.85 | 45 |
| Dec 2, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| Nov 29, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| Nov 28, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| Nov 27, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| Nov 26, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| Nov 25, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| Nov 22, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| Nov 21, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| Nov 20, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
| Nov 19, 2024 | 103.75 | 104.40 | 103.75 | 104.40 | 104.40 | 1 |
| Nov 18, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| Nov 15, 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| Nov 14, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| Nov 13, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| Nov 12, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Nov 11, 2024 | 107.75 | 108.25 | 107.75 | 108.25 | 108.25 | 25 |
| Nov 8, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Nov 7, 2024 | 107.00 | 107.00 | 106.20 | 106.20 | 106.20 | 46 |
| Nov 6, 2024 | 110.10 | 110.10 | 108.65 | 108.65 | 108.65 | 211 |
| Nov 5, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| Nov 4, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| Nov 1, 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
| Oct 31, 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| Oct 30, 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| Oct 29, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| Oct 28, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| Oct 25, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| Oct 24, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| Oct 23, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| Oct 22, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| Oct 21, 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
| Oct 18, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| Oct 17, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| Oct 16, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| Oct 15, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
| Oct 14, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Oct 11, 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| Oct 10, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Oct 9, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Oct 8, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Oct 7, 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| Oct 4, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
| Oct 3, 2024 | 121.95 | 121.95 | 120.95 | 120.95 | 120.95 | 20 |
| Oct 2, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| Oct 1, 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
| Sep 30, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| Sep 27, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| Sep 26, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| Sep 25, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
| Sep 24, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| Sep 23, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
| Sep 20, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| Sep 19, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| Sep 18, 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
| Sep 17, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| Sep 16, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| Sep 13, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| Sep 12, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| Sep 11, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
| Sep 10, 2024 | 120.55 | 120.55 | 120.15 | 120.15 | 120.15 | 150 |
| Sep 9, 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
| Sep 6, 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| Sep 5, 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| Sep 4, 2024 | 120.00 | 120.20 | 120.00 | 120.20 | 120.20 | 10 |
| Sep 3, 2024 | 118.85 | 120.25 | 118.85 | 120.25 | 120.25 | 218 |
| Sep 2, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| Aug 30, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| Aug 29, 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| Aug 28, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Aug 27, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Aug 26, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Aug 23, 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| Aug 22, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Aug 21, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| Aug 20, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| Aug 19, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| Aug 16, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| Aug 15, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| Aug 14, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Aug 13, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Aug 12, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Aug 9, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Aug 8, 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
| Aug 7, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| Aug 6, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| Aug 5, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| Aug 2, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| Aug 1, 2024 | 112.95 | 114.30 | 112.95 | 114.30 | 114.30 | 100 |
| Jul 31, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| Jul 30, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| Jul 29, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| Jul 26, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| Jul 25, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| Jul 24, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| Jul 23, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| Jul 22, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| Jul 19, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| Jul 18, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| Jul 17, 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
| Jul 16, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| Jul 15, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| Jul 12, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
| Jul 11, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| Jul 10, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| Jul 9, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| Jul 8, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| Jul 5, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| Jul 4, 2024 | 114.80 | 114.80 | 114.40 | 114.40 | 114.40 | 15 |
| Jul 3, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Jul 2, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| Jul 1, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| Jun 28, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| Jun 27, 2024 | 115.95 | 115.95 | 115.40 | 115.40 | 115.40 | 900 |
| Jun 26, 2024 | 115.55 | 116.00 | 115.55 | 116.00 | 116.00 | 19 |
| Jun 25, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| Jun 24, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Jun 21, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Jun 20, 2024 | 114.10 | 114.10 | 113.50 | 113.50 | 113.50 | 10 |
| Jun 19, 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
| Jun 18, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
| Jun 17, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 50 |
| Jun 14, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| Jun 13, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| Jun 12, 2024 | 111.05 | 113.35 | 111.05 | 113.35 | 113.35 | 300 |
| Jun 11, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| Jun 10, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| Jun 7, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| Jun 6, 2024 | 110.80 | 110.80 | 110.00 | 110.00 | 110.00 | 60 |
| Jun 5, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| Jun 4, 2024 | 109.05 | 111.10 | 109.05 | 111.10 | 111.10 | 50 |
| Jun 3, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| May 31, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| May 30, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| May 29, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| May 28, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| May 27, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| May 24, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| May 23, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| May 22, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| May 21, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| May 20, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| May 17, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| May 16, 2024 | 1.1 Dividend | |||||
| May 16, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
Related Tickers
300910.SZ Xinxiang Richful Lube Additive Co.,Ltd.
57.84
-0.74%
CSU.F Corbion N.V.
18.20
-3.19%
2R7.SG Azelis Group NV
14.63
-1.94%
DNL.AX Dyno Nobel Limited
2.7300
+1.11%
DSFIR.AS DSM-Firmenich AG
97.16
+0.16%
AXTA Axalta Coating Systems Ltd.
32.65
+0.83%
GIVN.SW Givaudan SA
4,090.00
-0.12%
CRDA.L Croda International Plc
3,111.00
-1.18%
PRM Perimeter Solutions, Inc.
11.89
-0.67%
IFF International Flavors & Fragrances Inc.
77.72
+2.09%