Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Symrise AG (SY1.DE)
SY1.DE
Symrise AG (SY1.DE)
91.1000 €
+2.0800 (%+2.34)
Overview
Technicals
Financial Statements
Comments
Archive

SY1.DE: Symrise AG Historical Data

Historical price data, yearly archive and performance analysis for Symrise AG.

Historical Chart

Loading chart...

Average

OPEN 88.132
CLOSE 88.0324

Low

LOW 64.7

High

HIGH 107.2
DATE OPEN HIGH LOW CLOSE
01/02/2025 102.6 102.95 101.95 102.4
01/03/2025 102.35 102.4 100.85 100.85
01/06/2025 100.9 101.25 98.62 99.08
01/07/2025 98.8 99.58 98.26 98.72
01/08/2025 98.84 99.48 98.28 98.74
01/09/2025 99.06 99.18 98.3 98.98
01/10/2025 98.74 100.1 98.28 98.66
01/13/2025 99.6 100.05 98.72 99.6
01/14/2025 99.36 99.76 95.86 96.4
01/15/2025 96.58 97.82 96.5 97.1
01/16/2025 97.54 98.3 96.68 98.06
01/17/2025 98.26 99.4 98.08 98.56
01/20/2025 98.42 99.64 98.24 99.64
01/21/2025 99.32 99.86 98.74 99.82
01/22/2025 99.78 100.25 99.06 99.1
01/23/2025 99.68 99.88 98.94 99.02
01/24/2025 98.6 100.15 97.26 98.94
01/27/2025 99.16 102.3 98.98 102
01/28/2025 101.6 103.4 101.05 102.3
01/29/2025 102.15 102.6 100.2 101.4
01/30/2025 101.65 102.5 96.86 99.46
01/31/2025 99.78 101.05 98.72 98.72
02/03/2025 100 100.05 97.42 98.74
02/04/2025 98.64 98.88 97.12 97.42
02/05/2025 97 97.34 94.64 95.64
02/06/2025 95.9 97.58 94.6 97.58
02/07/2025 97.76 98 96.16 96.16
02/10/2025 96.16 96.64 95.82 96.4
02/11/2025 96.18 97.02 95.48 97.02
02/12/2025 97.46 98.62 97.24 98.62
02/13/2025 99.24 101.65 98.6 101.55
02/14/2025 100.55 101.4 99.82 99.82
02/17/2025 98.9 100 98.76 98.82
02/18/2025 98.86 98.92 97.8 97.98
02/19/2025 98.32 98.54 95.28 95.68
02/20/2025 96.02 97.32 95.8 97.28
02/21/2025 97.66 99.26 97.42 98.02
02/24/2025 99 99.08 97.6 98.34
02/25/2025 98.08 98.22 97.16 97.82
02/26/2025 97.7 99.58 97.62 98.58
02/27/2025 98.1 98.32 95.88 96.82
02/28/2025 96.48 97.34 95.94 97.12
03/03/2025 96.24 98.06 95.68 97.78
03/04/2025 97.44 97.62 96.56 97.26
03/05/2025 97.18 97.58 94.62 94.62
03/06/2025 94.5 95.86 93.42 95.64
03/07/2025 96 96.32 94.42 95.78
03/10/2025 96.74 98.7 96.7 97.58
03/11/2025 97.6 98.56 95.14 95.42
03/12/2025 95.44 96.3 94.54 95.34
03/13/2025 95 95.12 93.48 94.32
03/14/2025 94.1 94.72 93.42 94
03/17/2025 94.3 94.56 91.28 92.52
03/18/2025 92.44 94.64 91.74 94.64
03/19/2025 94.62 94.76 91.8 93.2
03/20/2025 93.42 94.2 92.96 93.18
03/21/2025 92.6 92.74 91.2 91.66
03/24/2025 91.98 92.26 90 90
03/25/2025 90.36 90.74 89.76 90.28
03/26/2025 89.62 90.02 88.56 89.96
03/27/2025 90.22 92.78 89.4 92.7
03/28/2025 92.78 95.52 91.94 94.84
03/31/2025 94.66 95.7 93.44 95.7
04/01/2025 96.04 96.52 95.2 96.52
04/02/2025 95.78 96.6 95.46 96.1
04/03/2025 95.92 96.08 93.76 94.76
04/04/2025 94.74 98.94 94.66 95.32
04/07/2025 92.24 94.12 90.28 90.78
04/08/2025 90.62 91.92 89.1 91.66
04/09/2025 90.54 93.06 90.24 92.12
04/10/2025 94.56 95.8 93.18 93.5
04/11/2025 93.96 95.56 93.2 94.56
04/14/2025 96.92 97.06 95.34 96.1
04/15/2025 96.5 96.98 95.4 95.88
04/16/2025 95.38 96.12 94.7 95.6
04/17/2025 95.6 96.02 94.76 95.32
04/22/2025 96.02 96.84 95.24 96.84
04/23/2025 97.1 98.84 96.48 96.48
04/24/2025 96.68 98.94 96.68 97.96
04/25/2025 98 98.88 97.66 97.68
04/28/2025 97.64 98.48 96.56 97.26
04/29/2025 99.98 102.6 96.36 100.75
04/30/2025 100.45 101.6 99.8 101.55
05/02/2025 101.45 104.25 100.8 103.5
05/05/2025 103.85 104.8 103.7 104.55
05/06/2025 104.75 105.2 104.25 104.55
05/07/2025 104.15 104.85 102.7 102.85
05/08/2025 103.1 103.15 101.45 102.9
05/09/2025 103.05 104.15 102.85 103.75
05/12/2025 104.45 104.8 100.85 101.2
05/13/2025 101.3 101.85 100.5 100.7
05/14/2025 100.45 101.55 100.3 101.05
05/15/2025 101.8 103 101.3 102.6
05/16/2025 103.45 104.55 102.95 103.7
05/19/2025 103.7 104.3 102.95 104.3
05/20/2025 104.15 105.3 103.75 104.95
05/21/2025 103.2 104.05 102.5 104.05
05/22/2025 104.45 104.8 102.95 103.8
05/23/2025 103.65 105.45 103.35 104.55
05/26/2025 105.25 105.35 104.45 104.95
05/27/2025 104.75 105.95 104.75 105.6
05/28/2025 105.35 105.9 104.15 104.15
05/29/2025 104.3 104.5 103.2 104
05/30/2025 104.35 105.7 104.1 105.05
06/02/2025 104.35 106.4 103.95 105.8
06/03/2025 105.75 105.85 104.65 105.15
06/04/2025 105.75 107.2 105.45 106.55
06/05/2025 106.8 106.9 104.7 104.85
06/06/2025 104.9 105 103.75 103.75
06/09/2025 103.45 103.85 102.9 103.35
06/10/2025 103.4 104.45 102.75 104.1
06/11/2025 104.3 104.35 103.55 103.55
06/12/2025 103.3 103.8 102.9 102.9
06/13/2025 102 102.9 101.7 101.7
06/16/2025 100 100.6 97.62 98.68
06/17/2025 97.78 99.68 97.52 98.52
06/18/2025 98.58 99.02 97.96 98.14
06/19/2025 97.54 98.18 96.66 96.66
06/20/2025 97.02 97.42 95.92 96.08
06/23/2025 95.4 96.34 95.16 96.04
06/24/2025 97.26 97.26 96.28 96.78
06/25/2025 96.78 97.08 94 94
06/26/2025 94.36 94.96 94.1 94.3
06/27/2025 94.8 95.52 94.32 95.52
06/30/2025 95.84 96.44 89.06 89.14
07/01/2025 89 91.04 88.94 90.96
07/02/2025 91.4 91.9 90.78 91.62
07/03/2025 91.5 92.76 91.34 91.68
07/04/2025 91.24 91.56 90.2 91.16
07/07/2025 91.2 91.28 90.44 90.8
07/08/2025 90.46 90.98 89.64 90.94
07/09/2025 91.56 91.9 90.2 90.76
07/10/2025 90.98 91.58 90.82 91
07/11/2025 90.7 90.72 89.58 89.68
07/14/2025 89 89.76 88.9 89.18
07/15/2025 89 89.7 88.76 89.38
07/16/2025 89 89.82 88.84 88.86
07/17/2025 89.28 89.9 89.06 89.26
07/18/2025 89.88 90.1 89.26 89.32
07/21/2025 89.46 89.84 88.72 89.36
07/22/2025 88 88.56 86.8 87.7
07/23/2025 88.92 89.18 88.12 89.18
07/24/2025 89.64 89.64 88.22 88.22
07/25/2025 87.82 88.18 87.12 87.26
07/28/2025 88.32 88.42 86.46 86.82
07/29/2025 86.96 86.98 85.92 86
07/30/2025 82.5 82.5 78.16 78.16
07/31/2025 77.84 80.8 77.46 79.5
08/01/2025 79.36 79.38 77.6 78.22
08/04/2025 78.8 80.98 78.78 80.98
08/05/2025 80.98 81.18 80.24 80.32
08/06/2025 80.34 80.92 79.44 79.44
08/07/2025 79.14 80.7 78.86 80
08/08/2025 80.2 80.5 79.3 79.46
08/11/2025 80.2 80.46 78.84 78.84
08/12/2025 79.3 79.52 78.06 78.52
08/13/2025 78.64 79.26 78.3 79.26
08/14/2025 79.3 79.66 79.02 79.66
08/15/2025 79.96 80.08 79.68 79.84
08/18/2025 79.8 80.78 79.8 80.72
08/19/2025 80.56 83 80.54 82.68
08/20/2025 82.5 84.32 82.14 84.2
08/21/2025 83.7 83.92 82.82 83.36
08/22/2025 83.28 84.2 83.24 84.2
08/25/2025 84.3 84.3 83.26 83.52
08/26/2025 83.3 83.64 82.06 82.14
08/27/2025 81.88 82.6 81.54 82.54
08/28/2025 82.92 83.32 82.4 82.68
08/29/2025 82.32 83.08 82.32 82.78
09/01/2025 82.66 83.2 82.6 82.88
09/02/2025 82.6 83.66 82.34 82.92
09/03/2025 83.16 83.98 82.94 83.44
09/04/2025 83.62 84.12 81.26 81.34
09/05/2025 81.4 82.74 81.18 82.32
09/08/2025 82.48 83.02 81.58 82.92
09/09/2025 83.1 83.82 82.52 82.56
09/10/2025 81.94 82.92 80.82 80.82
09/11/2025 81 81.46 79.46 81.16
09/12/2025 81.28 81.8 80 80.26
09/15/2025 80.58 80.58 79.06 79.12
09/16/2025 78.32 78.76 77.5 77.52
09/17/2025 77.28 77.62 76.28 77.28
09/18/2025 76.9 78.22 76.64 78.18
09/19/2025 77.66 78.02 75.72 75.72
09/22/2025 75.6 76.44 75.2 75.2
09/23/2025 75.4 76.44 75.4 75.68
09/24/2025 75.1 76.14 73.92 74.4
09/25/2025 74.4 74.7 73.2 73.2
09/26/2025 73.28 73.56 72.68 72.86
09/29/2025 72.82 74.3 72.5 73.54
09/30/2025 72.42 74.16 72.4 74.04
10/01/2025 73.44 74.76 73.44 74.68
10/02/2025 75.08 75.7 74.52 74.8
10/03/2025 74.66 75.22 73.86 75.22
10/06/2025 75.66 75.7 74.5 74.5
10/07/2025 74.44 77.06 74.34 76.22
10/08/2025 75.78 77.72 75.76 76.86
10/09/2025 77.16 77.52 76.94 77.16
10/10/2025 77.24 78.06 76 76.38
10/13/2025 76.9 77.1 76.42 76.44
10/14/2025 76.44 76.94 75.44 75.44
10/15/2025 75.64 76.3 75.2 75.72
10/16/2025 76.14 78.8 75.7 78.8
10/17/2025 78.82 79.82 77.92 79.76
10/20/2025 79.24 80 79.06 79.8
10/21/2025 80 80.68 79.44 80.68
10/22/2025 80.28 80.92 79.84 80.76
10/23/2025 81 81.26 80.38 81.14
10/24/2025 81.18 82.1 81.12 81.82
10/27/2025 81.6 81.78 79.78 80.32
10/28/2025 75.7 77.86 75.18 76.68
10/29/2025 76.16 76.34 73.34 73.76
10/30/2025 73.76 74.68 72.38 73.44
10/31/2025 73.14 73.68 71.78 71.78
11/03/2025 71.24 71.74 71.06 71.2
11/04/2025 71 71.62 70.94 71.32
11/05/2025 71.16 72.72 70.98 72.52
11/06/2025 72.8 73.2 71.62 71.62
11/07/2025 71.8 72.54 71.48 72.32
11/10/2025 72.3 72.44 71.1 71.5
11/11/2025 71.9 72.82 71.12 72.46
11/12/2025 72.46 74.12 71.98 73.52
11/13/2025 73.82 74.94 73.04 73.38
11/14/2025 73.26 73.4 71.96 72.1
11/17/2025 71.98 72.26 70.76 70.76
11/18/2025 70.4 70.62 69.84 69.98
11/19/2025 69.76 70.34 69.58 69.8
11/20/2025 69.66 69.9 68.6 68.6
11/21/2025 68.88 71.18 68.6 70.84
11/24/2025 70.9 71.28 70.1 70.24
11/25/2025 70 70.36 68.84 70.34
11/26/2025 70.1 71.82 69.64 71.06
11/27/2025 71.02 71.66 70.76 70.92
11/28/2025 71.12 71.7 70.78 71.44
12/01/2025 71.4 72.18 70.78 71.28
12/02/2025 70.96 71.44 68.78 69.48
12/03/2025 69.5 70.58 68.14 68.14
12/04/2025 68.22 69.38 68.06 68.46
12/05/2025 68.38 69.64 68.38 69.64
12/08/2025 68.78 68.9 66.82 66.96
12/09/2025 66.48 68.26 66.28 67.96
12/10/2025 67.42 67.74 66.9 67.28
12/11/2025 67.58 67.68 64.7 67
12/12/2025 66.56 67.08 66.08 66.98
12/15/2025 67 67.22 66.64 67
12/16/2025 67.1 67.92 66.56 67.18
12/17/2025 66.98 68.88 66.68 68.88
12/18/2025 68.6 68.72 67.64 68.72
12/19/2025 68.26 68.72 67.96 68.72
12/22/2025 68.5 68.66 67.78 68.66
12/23/2025 68.84 69.08 68.16 68.42
12/29/2025 68.62 69.14 68.32 68.52
12/30/2025 68.76 69.06 68.48 68.88