Stuttgart - Delayed Quote EUR

Symrise AG (SY1.SG)

100.80
+0.40
+(0.40%)
As of 6:00:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 2025100.15101.45100.15100.80100.801,005
May 13, 2025101.15101.85100.40100.40100.40173
May 12, 2025104.30104.30100.85101.25101.251,130
May 9, 2025102.95104.15102.95103.55103.55107
May 8, 2025103.20103.20101.50102.75102.7545
May 7, 2025104.55104.95102.45102.85102.851,450
May 6, 2025104.00105.20104.00104.25104.253,003
May 5, 2025103.80104.75103.30104.25104.25891
May 2, 2025101.45104.20101.20103.30103.30502
Apr 30, 2025100.45101.80100.00101.40101.401,298
Apr 29, 202598.52101.8096.80100.55100.551,204
Apr 28, 202597.5898.4896.6297.3297.322,380
Apr 25, 202597.9898.7697.5097.8497.841,335
Apr 24, 202596.6298.8696.3098.0698.065,944
Apr 23, 202597.1698.8296.2696.6696.662,432
Apr 22, 202595.1496.9895.1496.8296.82225
Apr 17, 202595.3495.9894.8295.1095.10280
Apr 16, 202594.1496.1094.1494.9094.903,930
Apr 15, 202595.8296.9095.4695.7295.72820
Apr 14, 202596.5297.0695.3895.8895.88630
Apr 11, 202593.9495.4493.2895.2295.22399
Apr 10, 202595.0495.6692.4893.8493.844,285
Apr 9, 202590.0296.0489.8496.0496.04602
Apr 8, 202591.6691.9889.0690.5490.54643
Apr 7, 202592.4893.2690.5691.1091.104,445
Apr 4, 202594.2098.8894.0494.7694.7610,609
Apr 3, 202593.1495.9093.1494.3694.36770
Apr 2, 202596.1896.5495.4695.9695.96812
Apr 1, 202595.8696.4695.2696.2696.261,755
Mar 31, 202594.2496.3093.7696.0296.02695
Mar 28, 202592.7295.3892.0694.4294.422,402
Mar 27, 202589.8292.7689.6492.6892.681,274
Mar 26, 202590.2690.6088.6289.6489.642,689
Mar 25, 202590.3690.6289.7690.0890.081,287
Mar 24, 202591.8892.2690.0690.1690.16623
Mar 21, 202593.3093.4491.2291.5291.521,632
Mar 20, 202593.2894.1692.9293.2493.24788
Mar 19, 202594.5894.5891.8893.0893.082,300
Mar 18, 202592.5494.4491.8694.4094.40151
Mar 17, 202594.0494.1491.4292.6092.601,406
Mar 14, 202594.3294.7093.4894.0694.06190
Mar 13, 202594.9895.3893.5494.0894.08795
Mar 12, 202597.5498.5294.5895.1095.10735
Mar 11, 202597.5498.5294.8095.3895.38891
Mar 10, 202595.7498.6295.6897.3497.341,671
Mar 7, 202594.9095.8294.4695.8295.821,240
Mar 6, 202595.0296.3293.4495.0695.062,055
Mar 5, 202597.6497.7494.4694.7694.76530
Mar 4, 202597.1498.1696.6897.6497.644,410
Mar 3, 202597.9097.9095.7697.3297.32430
Feb 28, 202595.8497.4895.6297.1097.10392
Feb 27, 202598.2498.6095.9296.3896.38762
Feb 26, 202597.7499.5897.6898.1498.14132
Feb 25, 202597.8298.2097.2297.7097.70930
Feb 24, 202598.7098.7097.7097.8897.88864
Feb 21, 202597.2499.2097.1297.2897.28340
Feb 20, 202595.7097.3095.7097.1297.12446
Feb 19, 202597.5698.2095.3295.6495.64942
Feb 18, 202598.7899.1697.7497.7697.76325
Feb 17, 202599.68100.1098.5898.8698.86587
Feb 14, 2025101.15101.4099.6099.6499.64204
Feb 13, 202599.30101.6098.68101.30101.30868
Feb 12, 202596.7498.8696.7498.7498.74405
Feb 11, 202596.1896.8895.6096.8096.80489
Feb 10, 202596.4496.6295.8696.2696.263,218
Feb 7, 202597.1097.7895.9496.0096.001,361
Feb 6, 202595.4297.1694.6497.1097.101,439
Feb 5, 202597.3697.4494.5495.4895.481,902
Feb 4, 202598.3698.8697.2097.2497.24225
Feb 3, 202596.9699.0096.9698.4898.482,645
Jan 31, 202599.26101.0098.3098.4098.40723
Jan 30, 2025103.55103.5597.1499.4499.441,044
Jan 29, 2025102.50102.50100.40101.20101.20479
Jan 28, 2025102.10103.35101.75102.35102.35763
Jan 27, 202598.64102.3098.36102.10102.101,881
Jan 24, 202599.16100.1097.5898.6698.66345
Jan 23, 202598.86100.8098.7299.1099.10982
Jan 22, 202599.90100.1598.8498.8698.86177
Jan 21, 202599.3499.9098.7299.9099.90135
Jan 20, 202598.3299.5498.2899.5299.52388
Jan 17, 202597.9499.3897.9498.3298.321,320
Jan 16, 202597.0298.2496.7897.8697.86829
Jan 15, 202596.0297.7296.0297.0297.02281
Jan 14, 202599.8099.8095.9296.1696.16911
Jan 13, 202598.82100.0598.7299.7099.70234
Jan 10, 202598.62100.0598.3098.6698.66764
Jan 9, 202598.5499.1098.1898.7298.72670
Jan 8, 202598.3899.3898.2098.5898.58710
Jan 7, 202598.8499.5498.3098.3898.38296
Jan 6, 2025101.00101.1598.7498.7498.74766
Jan 3, 2025102.20102.20100.60100.65100.6510
Jan 2, 2025102.45102.85101.95102.10102.10380
Dec 30, 2024101.95102.60101.90102.00102.0020
Dec 27, 2024101.30102.35100.55102.05102.051,059
Dec 23, 2024101.55101.90100.65101.35101.3575
Dec 20, 2024101.45102.05100.75101.40101.401,511
Dec 19, 2024101.60102.30101.50101.80101.80115
Dec 18, 2024104.55104.60101.75101.80101.80110
Dec 17, 2024103.30104.85102.85104.55104.551,356
Dec 16, 2024103.85104.00103.10103.55103.55108
Dec 13, 2024103.60104.80103.50103.55103.55325
Dec 12, 2024103.55104.50102.85103.75103.75540
Dec 11, 2024102.80104.45102.80103.70103.70300
Dec 10, 2024101.65103.10101.65102.80102.80370
Dec 9, 2024103.10103.40101.65101.65101.65334
Dec 6, 2024103.10103.55102.55102.75102.75814
Dec 5, 2024103.15104.15103.00103.20103.20109
Dec 4, 2024102.15103.30102.10103.25103.2586
Dec 3, 2024104.00104.20100.85102.05102.05545
Dec 2, 2024104.20105.25104.15104.45104.45215
Nov 29, 2024104.15104.55103.60104.40104.4059
Nov 28, 2024104.75104.80103.15104.30104.30135
Nov 27, 2024104.50104.85104.15104.45104.45180
Nov 26, 2024104.15105.15104.10104.45104.45555
Nov 25, 2024106.15106.45104.35104.45104.45349
Nov 22, 2024104.15106.95104.15105.90105.9024
Nov 21, 2024103.45104.20103.00104.15104.1579
Nov 20, 2024104.65104.65102.35103.40103.40210
Nov 19, 2024103.35104.65103.20104.45104.45445
Nov 18, 2024103.30104.20103.05103.10103.10620
Nov 15, 2024103.60104.35103.10103.65103.65590
Nov 14, 2024104.25104.95103.80103.80103.80650
Nov 13, 2024105.10105.80103.35104.40104.40979
Nov 12, 2024107.80107.80105.65106.10106.10112
Nov 11, 2024107.60108.75107.60108.30108.30323
Nov 8, 2024106.35107.50106.05107.50107.50226
Nov 7, 2024106.80107.90106.05106.10106.10500
Nov 6, 2024109.55111.15106.40106.70106.70322
Nov 5, 2024109.95110.35109.00109.65109.65134
Nov 4, 2024111.70111.70109.80109.85109.85610
Nov 1, 2024110.40111.55110.00111.30111.3060
Oct 31, 2024111.05111.65109.90110.45110.45142
Oct 30, 2024113.10113.30111.25111.25111.2599
Oct 29, 2024114.95115.25112.90113.20113.20109
Oct 28, 2024113.65115.30113.65114.60114.60295
Oct 25, 2024111.80113.50111.80113.20113.20405
Oct 24, 2024115.05115.25111.30111.90111.901,393
Oct 23, 2024115.60117.00115.15115.15115.15627
Oct 22, 2024117.45117.50114.40115.80115.801,176
Oct 21, 2024117.75118.65117.15117.25117.25470
Oct 18, 2024118.45118.90117.85118.20118.20416
Oct 17, 2024119.55119.85118.15118.50118.50312
Oct 16, 2024121.30121.60119.30119.60119.60584
Oct 15, 2024120.80122.40120.80121.20121.20570
Oct 14, 2024119.85121.25119.80120.80120.8050
Oct 11, 2024119.40120.05119.25120.00120.00450
Oct 10, 2024120.05120.10119.30119.60119.60100
Oct 9, 2024120.35120.65119.45119.80119.80153
Oct 8, 2024118.25120.60118.10120.05120.057,954
Oct 7, 2024120.00120.05118.65118.70118.70280
Oct 4, 2024120.80121.15118.90120.05120.05212
Oct 3, 2024121.45122.00120.50120.75120.7540
Oct 2, 2024122.60123.10121.00121.85121.85776
Oct 1, 2024124.15125.00122.40122.65122.65834
Sep 30, 2024122.85124.25122.55124.15124.15326
Sep 27, 2024122.50124.10122.05122.80122.807,545
Sep 26, 2024124.00124.35121.40122.00122.00171
Sep 25, 2024120.25123.30120.00123.20123.20392
Sep 24, 2024120.85121.25119.95120.65120.65105
Sep 23, 2024120.30121.40120.00120.55120.55394
Sep 20, 2024119.40121.30119.40120.05120.05233
Sep 19, 2024120.95121.35119.40119.60119.608,067
Sep 18, 2024122.05122.55120.25120.50120.50324
Sep 17, 2024120.80123.05120.70121.95121.951,424
Sep 16, 2024121.15121.45120.40120.80120.80255
Sep 13, 2024119.95121.45119.55121.10121.10755
Sep 12, 2024121.30122.05119.50119.95119.9575
Sep 11, 2024120.15122.25120.15121.10121.10655
Sep 10, 2024120.55121.40119.80120.35120.35193
Sep 9, 2024118.85121.25118.75120.70120.70555
Sep 6, 2024120.20120.40118.65118.80118.80534
Sep 5, 2024120.10120.80118.10118.30118.30210
Sep 4, 2024119.45120.70118.80120.20120.20641
Sep 3, 2024118.45120.65118.45120.30120.307,273
Sep 2, 2024118.95119.55118.25118.50118.50527
Aug 30, 2024117.40119.55117.40119.05119.05617
Aug 29, 2024116.65118.85116.60117.65117.651,655
Aug 28, 2024114.00117.45114.00116.65116.65300
Aug 27, 2024114.00114.55113.30113.90113.903,050
Aug 26, 2024113.85114.40113.70113.90113.90174
Aug 23, 2024112.95114.85112.95113.95113.95140
Aug 22, 2024113.65114.50112.75112.75112.75128
Aug 21, 2024113.20114.20113.20113.75113.75250
Aug 20, 2024112.40113.65112.40113.10113.10150
Aug 19, 2024112.90113.45112.15112.40112.409,230
Aug 16, 2024112.30113.45112.25112.90112.9040
Aug 15, 2024111.95113.00111.80112.20112.20154
Aug 14, 2024111.35111.95111.05111.70111.7018,522
Aug 13, 2024111.45112.00110.35111.30111.30466
Aug 12, 2024111.60111.95111.00111.25111.25100
Aug 9, 2024110.10111.55110.05111.45111.45154
Aug 8, 2024110.75111.20109.35110.20110.20200
Aug 7, 2024110.20112.80109.60110.45110.45740
Aug 6, 2024111.10111.15108.40109.55109.55513
Aug 5, 2024109.00111.70108.90110.15110.15821
Aug 2, 2024113.65113.75110.80111.30111.30678
Aug 1, 2024112.95116.70111.95114.05114.051,706
Jul 31, 2024116.10117.10115.80116.05116.05174
Jul 30, 2024114.55117.10114.40115.75115.75514
Jul 29, 2024114.90115.80114.30114.60114.6040
Jul 26, 2024113.25114.85113.25114.70114.70860
Jul 25, 2024114.10114.85113.20113.30113.3049
Jul 24, 2024112.45114.55112.15114.20114.2083
Jul 23, 2024114.25114.25111.65112.65112.65430
Jul 22, 2024112.05114.45112.00114.00114.00220
Jul 19, 2024112.15112.95111.85111.85111.85100
Jul 18, 2024111.05113.40111.00112.00112.00117
Jul 17, 2024112.60112.95110.90110.90110.90493
Jul 16, 2024113.35113.50112.60112.85112.85179
Jul 15, 2024114.40115.10113.30113.35113.3555
Jul 12, 2024114.20115.50113.85114.45114.45100
Jul 11, 2024113.90114.55112.70114.05114.05100
Jul 10, 2024113.55114.30112.95113.90113.9020
Jul 9, 2024113.15115.10113.05113.65113.65794
Jul 8, 2024113.55114.60113.15113.20113.20680
Jul 5, 2024114.05115.15113.50113.70113.70230
Jul 4, 2024114.50115.35113.60113.80113.80402
Jul 3, 2024114.75115.20113.75114.50114.50782
Jul 2, 2024114.25114.70113.10114.55114.55268
Jul 1, 2024115.15115.75113.90114.40114.4034
Jun 28, 2024116.10116.40113.90114.10114.1039
Jun 27, 2024115.55115.95114.90115.05115.05249
Jun 26, 2024116.40116.80114.95115.50115.501,880
Jun 25, 2024114.10115.55113.80114.80114.80294
Jun 24, 2024113.30114.70113.05113.95113.95450
Jun 21, 2024113.35114.55112.75113.15113.15650
Jun 20, 2024113.80114.65113.45113.65113.65210
Jun 19, 2024115.30115.30112.60113.55113.55417
Jun 18, 2024115.25115.40113.55115.15115.15584
Jun 17, 2024112.35114.45111.85113.85113.85807
Jun 14, 2024111.50113.50111.30112.10112.101,830
Jun 13, 2024112.85113.05110.55111.30111.30220
Jun 12, 2024111.25113.30111.20113.00113.002,084
Jun 11, 2024109.85111.10109.85110.95110.951,060
Jun 10, 2024109.80111.10109.65109.85109.8550
Jun 7, 2024109.55109.95108.85109.80109.80270
Jun 6, 2024110.25111.80109.25109.60109.607,510
Jun 5, 2024110.70112.40110.15110.30110.30806
Jun 4, 2024108.35110.75108.20110.60110.601,316
Jun 3, 2024109.95109.95107.40108.35108.35656
May 31, 2024109.00110.00108.70109.60109.60654
May 30, 2024107.10109.60106.95109.00109.00414
May 29, 2024106.75108.30106.25107.35107.3560
May 28, 2024106.45109.70106.45106.90106.9010,948
May 27, 2024105.30105.95104.80105.65105.6514
May 24, 2024104.90105.75104.65104.90104.90298
May 23, 2024105.55106.00104.35104.80104.80488
May 22, 2024103.35105.85103.35105.30105.30842
May 21, 2024102.45103.75102.45103.25103.25542
May 20, 2024102.00103.45101.95102.60102.60102
May 17, 2024100.15102.25100.15101.90101.90202
May 16, 2024 1.1 Dividend
May 16, 2024100.85101.40100.00100.00100.00318
May 15, 2024102.20102.60101.35102.00100.90368
May 14, 2024101.95102.45101.30102.20101.10100