Symrise AG (SY1.DE) XETRA

73.56

+0.7(+0.96%)

Updated at September 29 10:27AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202573.2872.8672.8673.5672.68519,868
September 25, 202574.473.273.274.773.2555,551
September 24, 202575.174.474.476.1473.92329,937
September 23, 202575.475.6875.6876.4475.4275,513
September 22, 202575.675.275.276.4475.2188,030
September 19, 202577.6675.7275.7278.0275.721.57M
September 18, 202576.978.1878.1878.2276.64260,269
September 17, 202577.2877.2877.2877.6276.28369,389
September 16, 202578.3277.5277.5278.7677.5504,393
September 15, 202580.5879.1279.1280.5879.06360,246
September 12, 202581.2880.2680.2681.880268,643
September 11, 20258181.1681.1681.4679.46361,642
September 10, 202581.9480.8280.8282.9280.82317,485
September 09, 202583.182.5682.5683.8282.52206,948
September 08, 202582.4882.9282.9283.0281.58274,161
September 05, 202581.482.3282.3282.7481.18274,924
September 04, 202583.6281.3481.3484.1281.26364,196
September 03, 202583.1683.4483.4483.9882.94428,231
September 02, 202582.682.9282.9283.6682.34758,776
September 01, 202582.6682.8882.8883.282.6227,201
August 29, 202582.3282.7882.7883.0882.32370,013
August 28, 202582.9282.6882.6883.3282.4307,235
August 27, 202581.8882.5482.5482.681.54372,923
August 26, 202583.382.1482.1483.6482.06973,469
August 25, 202584.383.5283.5284.383.26366,419
August 22, 202583.2884.284.284.283.24403,714
August 21, 202583.783.3683.3683.9282.82253,461
August 20, 202582.584.284.284.3282.14421,549
August 19, 202580.5682.6882.688380.54416,294
August 18, 202579.880.7280.7280.7879.8330,737
August 15, 202579.9679.8479.8480.0879.68313,810
August 14, 202579.379.6679.6679.6679.02226,870
August 13, 202578.6479.2679.2679.2678.3219,243
August 12, 202579.378.5278.5279.5278.06201,670
August 11, 202580.278.8478.8480.4678.84278,742
August 08, 202580.279.4679.4680.579.3223,506
August 07, 202579.14808080.778.86335,789
August 06, 202580.3479.4479.4480.9279.44279,590
August 05, 202580.9880.3280.3281.1880.24384,339
August 04, 202578.880.9880.9880.9878.78575,614
August 01, 202579.3678.2278.2279.3877.6487,269
July 31, 202577.8479.579.580.877.46571,168
July 30, 202582.578.1678.1682.578.161.11M
July 29, 202586.96868686.9885.92380,079
July 28, 202588.3286.8286.8288.4286.46230,973
July 25, 202587.8287.2687.2688.1887.12220,505
July 24, 202589.6488.2288.2289.6488.22265,113
July 23, 202588.9289.1889.1889.1888.12386,593
July 22, 20258887.787.788.5686.8338,580
July 21, 202589.4689.3689.3689.8488.72203,627
July 18, 202589.8889.3289.3290.189.26203,242
July 17, 202589.2889.2689.2689.989.06181,300
July 16, 20258988.8688.8689.8288.84286,771
July 15, 20258989.3889.3889.788.76340,167
July 14, 20258989.1889.1889.7688.9299,498
July 11, 202590.789.6889.6890.7289.58314,291
July 10, 202590.98919191.5890.82357,986
July 09, 202591.5690.7690.7691.990.2402,891
July 08, 202590.4690.9490.9490.9889.64276,374
July 07, 202591.290.890.891.2890.44201,141