Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Symrise AG logo
SY1.DE
Symrise AG
13:11:32
86.06 €
0.0000 (%0.00)
Previous Close: 85.54
Day Low₺85.04
Day High₺86.28
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SY1.DE: Symrise AG Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.5966
CLOSE 18.5929

Low

LOW 14.97

High

HIGH 22.64
DATEOPENHIGHLOWCLOSE
01/04/201015.1515.5515.0915.52
01/05/201015.4915.7215.3215.52
01/06/201015.8516.5815.6316.02
01/07/201016.0416.0915.6615.91
01/08/20101616.2415.816.06
01/11/201016.216.215.7116
01/12/201016.116.1715.8115.92
01/13/201015.9716.3115.7816.15
01/14/201016.291716.2616.69
01/15/201016.7516.9416.2516.42
01/18/201016.4116.5916.2516.42
01/19/201016.416.5416.2216.42
01/20/201016.416.415.7815.89
01/21/20101616.0815.6915.69
01/22/201015.6916.0515.4415.81
01/25/201015.8416.2615.7716
01/26/20101616.2515.816.25
01/27/201016.1116.1715.8816
01/28/201016.2116.515.7415.74
01/29/201016.1516.2815.9716.13
02/01/201016.0716.451616.45
02/02/201016.516.5816.216.42
02/03/201016.5916.6316.416.52
02/04/201016.5916.6215.9115.98
02/05/201015.9216.1314.9715.18
02/08/201015.415.5915.1415.48
02/09/201015.5215.6815.2415.38
02/10/201015.4615.7515.415.55
02/11/201015.7216.1815.6216.12
02/12/201016.2516.416.0216.14
02/15/201016.2416.2915.9916.18
02/16/201016.2516.4516.0116.37
02/17/201016.4516.5516.1816.25
02/18/201016.2716.2715.9816.1
02/19/201016.0116.0615.4415.81
02/22/201015.911615.7815.79
02/23/201015.7915.8715.3515.42
02/24/201015.4415.5215.2215.31
02/25/201015.2415.6215.2115.53
02/26/201015.6815.7515.3715.65
03/01/201015.8315.9715.515.76
03/02/201015.8215.8215.4515.66
03/03/201015.816.315.6916.23
03/04/201016.216.2516.0216.1
03/05/201016.0916.8916.0416.75
03/08/201016.916.9816.5816.7
03/09/201016.716.716.4916.54
03/10/201016.6316.7716.3516.71
03/11/201016.616.6816.4916.6
03/12/201016.7116.8616.5816.8
03/15/201016.7216.816.516.65
03/16/201016.6116.816.516.7
03/17/201016.7816.7816.5216.59
03/18/201016.517.1416.4716.71
03/19/201016.7616.915.9816.06
03/22/201016.0716.6515.8916.53
03/23/201016.5716.8616.3916.77
03/24/201016.8116.9116.416.61
03/25/201016.6416.8816.616.81
03/26/201016.7917.316.7617.16
03/29/201017.4717.4716.9217.23
03/30/201017.417.917.3917.66
03/31/201017.5917.917.4117.63
04/01/201017.8518.0217.6718.02
04/06/201017.8318.0717.5517.9
04/07/201017.8717.9517.5717.77
04/08/201017.718.1817.5818.08
04/09/201018.6218.918.5218.69
04/12/201018.818.9218.518.54
04/13/201018.5418.5918.2418.39
04/14/201018.4518.5818.118.4
04/15/201018.418.5818.3218.56
04/16/201018.5318.6818.2918.29
04/19/201018.118.5318.0818.36
04/20/201018.3718.5418.318.38
04/21/201018.571918.4518.86
04/22/201018.9519.3218.1818.25
04/23/201018.3918.7718.2818.77
04/26/201018.819.1418.7319.13
04/27/201019.1619.2918.5318.53
04/28/201018.3118.6517.9318.42
04/29/201018.4619.3218.4519.21
04/30/201019.3619.6618.9319.16
05/03/20101919.1318.7419.13
05/04/201019.519.7918.2718.49
05/05/201018.2118.3617.7518.15
05/06/201018.1318.5117.6417.72
05/07/201017.2517.716.6516.98
05/10/201017.618.5717.618.57
05/11/201018.4518.6618.2618.56
05/12/201018.0518.4217.9318.3
05/13/201018.4918.5817.7418.17
05/14/201018.2518.3617.4517.55
05/17/201017.518.0417.3717.52
05/18/201017.9117.9117.0617.38
05/19/201017.2617.3516.7816.78
05/20/201016.916.9816.1416.45
05/21/201016.416.9716.2316.88
05/24/201016.9917.1416.6316.92
05/25/201016.6716.816.2316.33
05/26/20101616.3215.9215.98
05/27/201016.0516.6316.0516.56
05/28/201016.7417.2416.6316.84
05/31/201016.716.9516.5616.56
06/01/201016.3816.5216.1616.37
06/02/201016.261716.1716.86
06/03/201017.1717.1716.7716.83
06/04/201016.9317.0916.6416.75
06/07/201016.6116.7516.316.53
06/08/201016.7216.7616.3516.55
06/09/20101717.5516.9117.53
06/10/201017.61817.4217.85
06/11/201017.8418.1517.6718.02
06/14/201018.318.4718.0818.45
06/15/201018.4518.7518.3218.57
06/16/201018.7518.7517.9918.11
06/17/201018.218.518.1518.43
06/18/201018.4518.5818.2318.38
06/21/201018.7518.7518.4318.67
06/22/201018.4218.6118.2318.45
06/23/201018.3918.6518.0318.08
06/24/201018.2518.2517.6817.74
06/25/201017.7217.917.3917.59
06/28/201017.6217.8817.4117.88
06/29/201017.6117.6817.0217.14
06/30/201017.2517.2516.9517.05
07/01/201016.7817.1716.7716.77
07/02/201016.817.7516.7517.2
07/05/201017.1417.216.9317.13
07/06/201017.1517.817.1517.68
07/07/201017.5217.7717.3517.63
07/08/201017.831817.7617.91
07/09/201018.1318.2517.9318.15
07/12/201018.2618.271818.11
07/13/201018.218.5518.1218.54
07/14/201018.5518.5518.2118.45
07/15/201018.4918.8618.2918.48
07/16/201018.4618.918.1918.35
07/19/201018.4418.7518.318.37
07/20/201018.6118.6118.218.39
07/21/201018.51918.4518.65
07/22/201018.6619.1218.3319
07/23/20101919.5818.9719.54
07/26/201019.5519.8919.4419.81
07/27/201019.7619.9419.2619.36
07/28/201019.419.5819.0619.2
07/29/201019.519.5119.0219.04
07/30/20101919.218.7919.1
08/02/201019.219.8919.219.76
08/03/201019.719.7419.3419.45
08/04/201019.4519.5119.1519.32
08/05/201019.4219.719.1319.21
08/06/201019.1519.5318.8519
08/09/201019.119.1118.819.1
08/10/201019.4819.6819.1819.43
08/11/201019.4919.4918.9219.14
08/12/201019.1719.6618.8619.58
08/13/201019.6920.5719.520.02
08/16/201019.9820.2119.6119.66
08/17/201019.820.2519.6720.23
08/18/201020.2320.362020.27
08/19/201020.3320.3919.919.98
08/20/201020.0620.0819.719.73
08/23/201019.732019.5819.68
08/24/201019.6319.6518.7919.11
08/25/201019.1319.218.4818.85
08/26/201019.1219.561919.49
08/27/201019.519.5819.2519.55
08/30/201019.619.619.3819.43
08/31/201019.0719.5419.0719.5
09/01/201019.5120.2219.4720.22
09/02/201020.120.4520.120.38
09/03/201020.2720.5720.220.36
09/06/201020.5920.5920.0520.23
09/07/201020.2620.520.0420.32
09/08/201020.1220.8320.1220.75
09/09/201020.582120.5820.9
09/10/20102121.0420.920.97
09/13/201021.221.2720.820.92
09/14/20102121.0920.8320.98
09/15/201020.920.920.4820.54
09/16/201020.4220.6420.3120.54
09/17/201020.8220.8720.2220.38
09/20/201020.5120.620.3820.6
09/21/201020.520.7520.520.64
09/22/201020.820.820.4520.61
09/23/201020.6420.720.1520.32
09/24/201020.2120.6320.1120.61
09/27/201020.5820.8320.3520.58
09/28/201020.6220.8920.3120.79
09/29/201020.7521.1420.6520.72
09/30/201020.2520.5520.1220.39
10/01/201020.5120.6120.2920.43
10/04/201020.2920.4120.0820.24
10/05/201020.3220.520.1920.4
10/06/201020.520.7220.3420.54
10/07/201020.6820.8720.4520.75
10/08/201020.7320.9420.6120.85
10/11/2010212120.8220.83
10/12/201020.821.3720.5821.31
10/13/201021.4521.7320.9321.03
10/14/2010212120.6320.85
10/15/201020.820.820.4720.6
10/18/201020.620.8720.5120.8
10/19/201020.8821.2220.7120.79
10/20/201020.821.2520.7821.21
10/21/201021.3821.9121.3221.89
10/22/201021.832221.5921.78
10/25/2010222221.6721.67
10/26/201021.4921.921.2421.79
10/27/201021.5721.8721.5621.61
10/28/201021.6621.721.2821.32
10/29/201021.421.921.3321.83
11/01/201021.922.3921.7521.75
11/02/201021.632221.6321.82
11/03/201021.9422.4221.8121.99
11/04/201021.9422.6421.9422.38
11/05/201022.522.522.0222.09
11/08/201022.1522.3621.8722.34
11/09/201021.9322.3420.9221.2
11/10/201021.421.420.3120.43
11/11/201020.521.1120.0221.03
11/12/20102121.5320.5721.5
11/15/201021.2521.6621.0421.38
11/16/201021.1521.1820.7520.77
11/17/201020.6920.6920.1520.24
11/18/201020.3720.7320.3720.72
11/19/201020.7520.7620.320.38
11/22/201020.4320.6820.4320.62
11/23/201020.6420.8220.3120.39
11/24/201020.420.6320.3120.55
11/25/201020.521.0120.4921
11/26/201020.5520.7120.4920.53
11/29/201020.5120.6319.419.58
11/30/201019.6119.6819.419.42
12/01/201019.520.1719.520.11
12/02/201020.1520.7220.1120.72
12/03/201020.620.8920.520.83
12/06/20102121.2120.920.91
12/07/201020.8521.120.5920.8
12/08/201020.720.720.0120.2
12/09/201020.2220.3619.6619.91
12/10/201019.519.5318.719.25
12/13/201019.3520.0519.2120
12/14/201019.5520.0219.4519.5
12/15/201019.520.0819.0819.98
12/16/20102020.3319.8620.14
12/17/20102020.419.8119.81
12/20/201020.2620.2920.0820.08
12/21/201020.1920.319.8820.03
12/22/201020.0720.1319.8620.01
12/23/201019.9120.119.8420
12/27/201019.8520.1119.720.11
12/28/201020.2520.2519.9720.13
12/29/20102020.62020.48
12/30/201020.3420.5420.3320.53