Symrise AG - SY1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	79.8	80.72	80.72	80.78	79.8	330,737
August 15, 2025	79.96	79.84	79.84	80.08	79.68	313,810
August 14, 2025	79.3	79.66	79.66	79.66	79.02	226,870
August 13, 2025	78.64	79.26	79.26	79.26	78.3	219,243
August 12, 2025	79.3	78.52	78.52	79.52	78.06	201,670
August 11, 2025	80.2	78.84	78.84	80.46	78.84	278,742
August 08, 2025	80.2	79.46	79.46	80.5	79.3	223,506
August 07, 2025	79.14	80	80	80.7	78.86	335,789
August 06, 2025	80.34	79.44	79.44	80.92	79.44	279,590
August 05, 2025	80.98	80.32	80.32	81.18	80.24	384,339
August 04, 2025	78.8	80.98	80.98	80.98	78.78	575,614
August 01, 2025	79.36	78.22	78.22	79.38	77.6	487,269
July 31, 2025	77.84	79.5	79.5	80.8	77.46	571,168
July 30, 2025	82.5	78.16	78.16	82.5	78.16	1.11M
July 29, 2025	86.96	86	86	86.98	85.92	380,079
July 28, 2025	88.32	86.82	86.82	88.42	86.46	230,973
July 25, 2025	87.82	87.26	87.26	88.18	87.12	220,505
July 24, 2025	89.64	88.22	88.22	89.64	88.22	265,113
July 23, 2025	88.92	89.18	89.18	89.18	88.12	386,593
July 22, 2025	88	87.7	87.7	88.56	86.8	338,580
July 21, 2025	89.46	89.36	89.36	89.84	88.72	203,627
July 18, 2025	89.88	89.32	89.32	90.1	89.26	203,242
July 17, 2025	89.28	89.26	89.26	89.9	89.06	181,300
July 16, 2025	89	88.86	88.86	89.82	88.84	286,771
July 15, 2025	89	89.38	89.38	89.7	88.76	340,167
July 14, 2025	89	89.18	89.18	89.76	88.9	299,498
July 11, 2025	90.7	89.68	89.68	90.72	89.58	314,291
July 10, 2025	90.98	91	91	91.58	90.82	357,986
July 09, 2025	91.56	90.76	90.76	91.9	90.2	402,891
July 08, 2025	90.46	90.94	90.94	90.98	89.64	276,374
July 07, 2025	91.2	90.8	90.8	91.28	90.44	201,141
July 04, 2025	91.24	91.16	91.16	91.56	90.2	161,155
July 03, 2025	91.5	91.68	91.68	92.76	91.34	402,288
July 02, 2025	91.4	91.62	91.62	91.9	90.78	363,091
July 01, 2025	89	90.96	90.96	91.04	88.94	528,967
June 30, 2025	95.84	89.14	89.14	96.44	89.06	1.03M
June 27, 2025	94.8	95.52	95.52	95.52	94.32	294,654
June 26, 2025	94.36	94.3	94.3	94.96	94.1	256,360
June 25, 2025	96.78	94	94	97.08	94	227,253
June 24, 2025	97.26	96.78	96.78	97.26	96.28	224,823
June 23, 2025	95.4	96.04	96.04	96.34	95.16	227,514
June 20, 2025	97.02	96.08	96.08	97.42	95.92	769,268
June 19, 2025	97.54	96.66	96.66	98.18	96.66	197,087
June 18, 2025	98.58	98.14	98.14	99.02	97.96	205,486
June 17, 2025	97.78	98.52	98.52	99.68	97.52	301,978
June 16, 2025	100	98.68	98.68	100.6	97.62	621,337
June 13, 2025	102	101.7	101.7	102.9	101.7	223,721
June 12, 2025	103.3	102.9	102.9	103.8	102.9	277,308
June 11, 2025	104.3	103.55	103.55	104.35	103.55	238,490
June 10, 2025	103.4	104.1	104.1	104.45	102.75	201,326
June 09, 2025	103.45	103.35	103.35	103.85	102.9	183,705
June 06, 2025	104.9	103.75	103.75	105	103.75	214,988
June 05, 2025	106.8	104.85	104.85	106.9	104.7	238,698
June 04, 2025	105.75	106.55	106.55	107.2	105.45	302,397
June 03, 2025	105.75	105.15	105.15	105.85	104.65	207,374
June 02, 2025	104.35	105.8	105.8	106.4	103.95	256,106
May 30, 2025	104.35	105.05	105.05	105.7	104.1	590,860
May 29, 2025	104.3	104	104	104.5	103.2	105,690
May 28, 2025	105.35	104.15	104.15	105.9	104.15	270,256
May 27, 2025	104.75	105.6	105.6	105.95	104.75	208,888

Symrise AG (SY1.DE) XETRA