Symrise AG (SY1.DE) XETRA

68.38

-0.12(-0.18%)

Updated at December 23 08:03PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202568.8468.3868.4269.0868.16242,358
December 22, 202568.568.6668.6668.6667.78298,826
December 19, 202568.2668.7268.7268.7267.96852,528
December 18, 202568.668.7268.7268.7267.64267,694
December 17, 202566.9868.8868.8868.8866.68292,640
December 16, 202567.167.1867.1867.9266.56392,245
December 15, 202567676767.2266.64386,657
December 12, 202566.5666.8666.8667.0866.08186,876
December 11, 202567.58676767.6864.7652,293
December 10, 202567.4267.2867.2867.7466.9375,252
December 09, 202566.4867.9667.9668.2666.28523,884
December 08, 202568.7866.9666.9668.966.82463,851
December 05, 202568.3869.6469.6469.6468.38354,037
December 04, 202568.2268.5868.5869.3868.06345,529
December 03, 202569.568.4668.4670.5868.34390,309
December 02, 202570.9669.4869.4871.4468.78402,650
December 01, 202571.471.2871.2872.1870.78344,884
November 28, 202571.1271.4471.4471.770.78303,198
November 27, 202571.0270.9270.9271.6670.76174,095
November 26, 202570.171.0671.0671.8269.64742,346
November 25, 20257070.3470.3470.3668.84292,100
November 24, 202570.970.2470.2471.2870.1545,933
November 21, 202568.8870.8470.8471.1868.6864,190
November 20, 202569.6668.668.669.968.6455,693
November 19, 202569.7669.869.870.3469.58228,294
November 18, 202570.469.9869.9870.6269.84365,906
November 17, 202571.9870.7670.7672.2670.76195,566
November 14, 202573.2672.172.173.471.96290,640
November 13, 202573.8273.3873.3874.9473.04339,288
November 12, 202572.4673.5273.5274.1271.98334,600
November 11, 202571.972.4672.4672.8271.12306,502
November 10, 202572.371.571.572.4471.1338,791
November 07, 202571.872.3272.3272.5471.48282,334
November 06, 202572.871.6271.6273.271.62240,357
November 05, 202571.1672.5272.5272.7270.98340,138
November 04, 20257171.3271.3271.6270.94387,308
November 03, 202571.2471.271.271.7471.06433,281
October 31, 202573.1471.7871.7873.6871.78431,323
October 30, 202573.7673.4473.4474.6872.38438,792
October 29, 202576.1673.7673.7676.3473.34774,674
October 28, 202575.776.6876.6877.8675.181.02M
October 27, 202581.680.3280.3281.7879.78441,223
October 24, 202581.1881.8281.8282.181.12387,807
October 23, 20258181.1481.1481.2680.38304,862
October 22, 202580.2880.7680.7680.9279.84250,924
October 21, 20258080.6880.6880.6879.44281,241
October 20, 202579.2479.879.88079.06319,435
October 17, 202578.8279.7679.7679.8277.92411,361
October 16, 202576.1478.878.878.875.7524,023
October 15, 202575.6475.7275.7276.375.2247,608
October 14, 202576.4475.4475.4476.9475.44347,572
October 13, 202576.976.4476.4477.176.42410,810
October 10, 202577.2476.3876.3878.0676385,138
October 09, 202577.1677.1677.1677.5276.94304,232
October 08, 202575.7876.8676.8677.7275.76406,541
October 07, 202574.4476.2276.2277.0674.34379,439
October 06, 202575.6674.574.575.774.5350,584
October 03, 202574.6675.2275.2275.2273.86291,375
October 02, 202575.0874.874.875.774.52269,886
October 01, 202573.4474.6874.6874.7673.44471,325
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved