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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.1105
CLOSE 24.1308

Low

LOW 20.35

High

HIGH 27.97
DATEOPENHIGHLOWCLOSE
01/02/201220.7521.1220.6720.93
01/03/201221.221.472121.23
01/04/201221.321.4821.1521.19
01/05/201221.1521.3321.0121.17
01/06/201221.221.3520.9621.21
01/09/201221.1521.3421.0621.18
01/10/201220.9921.3820.8921.27
01/11/201221.2521.4920.7620.95
01/12/20122121.2720.921
01/13/201221.121.320.9921.2
01/16/20122121.1920.9921.1
01/17/201221.2521.3321.1221.3
01/18/201221.2721.5921.1621.58
01/19/201221.621.821.5921.73
01/20/201221.521.6721.2921.66
01/23/201221.6821.821.4621.5
01/24/201221.4821.5121.1821.26
01/25/201221.3921.5621.2121.34
01/26/201221.5122.321.422.08
01/27/201222.422.5822.1622.42
01/30/201222.3522.4221.8121.81
01/31/201221.7722.0621.7721.78
02/01/201221.9322.5821.9222.36
02/02/201222.422.6522.1522.18
02/03/201222.1522.2321.7321.97
02/06/201221.8122.0821.7621.92
02/07/201221.6921.8721.2521.8
02/08/201221.8421.9121.6421.74
02/09/201221.5321.6221.1521.3
02/10/201221.1621.4221.1121.33
02/13/201221.521.5121.2221.42
02/14/201221.3321.4521.1521.2
02/15/201221.221.5321.1421.35
02/16/201221.1721.2420.9221.14
02/17/201221.321.921.2721.8
02/20/201221.9422.0921.822
02/21/20122222.0621.821.98
02/22/201221.9721.9721.6421.81
02/23/201221.822.2621.822.13
02/24/201222.0422.221.8821.98
02/27/201221.9222.0821.4521.58
02/28/201221.621.9621.5821.94
02/29/201222.0422.1221.7921.91
03/01/201221.972221.7421.85
03/02/201221.8221.921.721.75
03/05/201221.6421.6821.3821.4
03/06/201221.3821.3820.920.97
03/07/201220.9321.220.9321.16
03/08/201221.221.7221.1821.72
03/09/201221.8121.8821.5921.7
03/12/201221.6521.9721.5621.92
03/13/201221.9822.5821.9222.43
03/14/201222.4222.5521.0821.16
03/15/201221.1821.2520.8321.13
03/16/201221.2921.3320.9821.1
03/19/201221.0721.0720.6420.88
03/20/201220.7620.8220.5220.71
03/21/201220.8520.9420.6720.8
03/22/201220.8920.8920.3520.57
03/23/201220.620.6720.4220.67
03/26/201220.8621.1720.7521.17
03/27/201221.2921.6121.1421.5
03/28/201221.521.6321.3321.4
03/29/201221.4221.4521.221.33
03/30/201221.5221.7321.4721.7
04/02/201221.8322.0121.6122.01
04/03/20122222.3221.7822.18
04/04/201222.1522.1621.3821.45
04/05/201221.4321.6321.2221.49
04/10/201221.321.5721.1121.11
04/11/201221.2421.621.1721.45
04/12/201221.521.9121.521.9
04/13/201221.9121.9121.4321.54
04/16/201221.4221.8721.3721.78
04/17/201221.7621.8321.5721.79
04/18/201221.7821.9421.7121.83
04/19/201221.892221.6321.77
04/20/201221.8722.0421.7622
04/23/201221.8221.921.421.5
04/24/201221.5921.5921.2521.36
04/25/201221.4121.7121.3421.71
04/26/201221.7521.9621.6821.85
04/27/201221.6921.9621.6821.93
04/30/201222.0322.1621.8321.9
05/02/201222.1522.4522.0522.14
05/03/201222.1122.2121.9222.11
05/04/201222.1222.1521.4921.58
05/07/201221.1621.6221.1621.48
05/08/201221.6921.6921.0721.15
05/09/201221.522.821.3822.67
05/10/201222.8722.9321.7722.64
05/11/201222.823.6322.6423.5
05/14/201223.423.4122.9323.1
05/15/201223.0923.422.822.93
05/16/201222.1322.4221.9922.32
05/17/201222.4522.6822.2622.39
05/18/201222.1222.3121.9121.93
05/21/201221.9622.6121.9122.31
05/22/201222.3922.7422.3922.67
05/23/201222.524.8822.4723.7
05/24/201223.7123.8222.7722.98
05/25/201222.9223.2922.9223.11
05/28/201223.1723.4723.0923.17
05/29/201223.2923.5823.2923.36
05/30/201223.3123.3122.9222.92
05/31/20122323.1122.6522.72
06/01/201222.8422.8422.0922.4
06/04/201222.1922.1921.7721.92
06/05/201221.9722.1621.5821.86
06/06/201222.122.7222.0322.67
06/07/201222.8423.1622.7123.03
06/08/201222.9623.0422.6323.03
06/11/201223.1523.5423.1323.14
06/12/201223.0223.6723.0223.23
06/13/201223.2923.4923.1223.33
06/14/201223.3623.3622.9923.35
06/15/201223.423.5823.2823.39
06/18/201223.7524.0723.6123.8
06/19/201223.72423.6423.85
06/20/201223.8323.8323.3223.5
06/21/201223.4323.7923.3423.42
06/22/201223.423.6123.223.48
06/25/201223.4423.6823.3923.56
06/26/201223.6223.923.4423.5
06/27/201223.623.6923.4323.64
06/28/201223.723.8123.2323.34
06/29/201223.532423.523.99
07/02/20122424.4823.9224.29
07/03/201224.424.6724.2324.67
07/04/201224.7924.8624.4624.64
07/05/201224.6324.8224.3524.46
07/06/201224.424.5924.0624.07
07/09/201224.0824.6223.9624.6
07/10/201224.625.1524.3425.06
07/11/201224.82524.5824.82
07/12/201224.7224.9124.5624.78
07/13/201224.8225.4324.8225.36
07/16/201225.2325.2824.224.42
07/17/201224.4924.6224.324.62
07/18/201224.7225.1724.7125.12
07/19/201225.1225.7325.1225.59
07/20/201225.725.725.0625.13
07/23/201224.8525.0824.324.4
07/24/201224.4724.8324.3924.54
07/25/201224.4525.124.4524.99
07/26/20122525.3924.725.29
07/27/201225.325.525.1425.32
07/30/201225.4425.725.2825.6
07/31/201225.625.7325.4725.56
08/01/201225.825.9325.5725.72
08/02/201225.725.8325.3125.42
08/03/201225.125.7124.8625.67
08/06/201225.6625.8725.5725.67
08/07/201225.6725.8225.4425.63
08/08/201225.4925.6825.1725.39
08/09/201225.926.3125.7326.09
08/10/201226.126.292626.22
08/13/201226.226.262626.08
08/14/201226.126.4326.126.2
08/15/201226.0726.2625.9426.04
08/16/201226.1326.2125.9426.2
08/17/201226.3226.6226.1526.48
08/20/201226.5326.5325.8125.83
08/21/201225.8426.5725.8426.36
08/22/201226.2326.2925.9126.04
08/23/201226.2126.8426.126.39
08/24/201226.4926.6326.1726.4
08/27/201226.426.426.1126.29
08/28/201226.1126.4226.1126.39
08/29/201226.426.7626.326.76
08/30/201226.6726.826.4226.45
08/31/201226.382726.3826.92
09/03/201226.9227.1126.6726.82
09/04/201226.8827.0626.5326.6
09/05/201226.652726.5126.73
09/06/201226.8427.1126.826.97
09/07/201226.992726.6326.7
09/10/201226.726.9526.626.65
09/11/201226.5926.9226.526.73
09/12/201226.826.825.4225.79
09/13/201225.7226.1725.6925.7
09/14/201225.9926.1325.3825.47
09/17/201225.4425.6624.8625.12
09/18/20122525.2524.8925.11
09/19/201225.125.2925.0625.25
09/20/201225.1125.6325.0225.6
09/21/201225.726.1425.5526.13
09/24/201225.9726.3325.9526.16
09/25/201226.126.8626.126.66
09/26/201226.4626.5526.1726.22
09/27/201226.3326.4526.2526.33
09/28/201226.426.6626.3126.35
10/01/201226.3826.9726.3826.77
10/02/201226.7126.826.5626.61
10/03/201226.6126.7126.3726.45
10/04/201226.5326.5926.3126.44
10/05/201226.526.8126.4426.64
10/08/201226.526.8426.4326.69
10/09/201226.8326.8326.5126.65
10/10/201226.5826.6126.0926.16
10/11/201226.1726.6726.0726.5
10/12/201226.526.6826.4126.42
10/15/201226.3826.7726.3826.58
10/16/201226.5827.0926.5827.05
10/17/201227.0527.4826.9527.4
10/18/201227.3627.5827.1727.53
10/19/201227.4527.5527.2427.46
10/22/201227.3927.7527.3927.48
10/23/201227.6127.6227.0627.23
10/24/201227.3427.3426.927.28
10/25/201227.2927.3827.1827.23
10/26/201227.0527.5727.0527.47
10/29/201227.527.6127.2527.58
10/30/201227.6427.8827.6327.88
10/31/201227.8827.9727.6827.74
11/01/201227.6827.6827.2527.53
11/02/201227.5527.5927.3427.48
11/05/201227.527.5527.2527.35
11/06/201227.3627.5527.1327.5
11/07/201227.2127.6526.7226.81
11/08/201226.8627.1126.6226.66
11/09/201226.6526.7325.8426.21
11/12/201226.1826.3525.7526.26
11/13/201226.0126.3325.9626.27
11/14/201226.3726.4526.0826.33
11/15/201226.1726.2525.7525.85
11/16/201225.8226.0125.5825.58
11/19/201225.6725.9925.525.95
11/20/201225.9526.3925.9526.34
11/21/201226.3326.4126.2526.31
11/22/201226.4526.6726.4126.41
11/23/201226.5426.7126.3626.64
11/26/201226.5826.7526.5426.73
11/27/201226.826.926.6326.81
11/28/201226.722726.6526.92
11/29/201226.9827.0926.7926.9
11/30/201226.922726.7426.78
12/03/201226.7426.926.626.66
12/04/201226.6426.7726.4726.57
12/05/201226.6326.6526.1526.34
12/06/201226.4226.826.326.5
12/07/201226.526.7226.3726.53
12/10/201226.3926.7526.3926.72
12/11/201226.726.9426.6126.87
12/12/201226.8527.0326.8327
12/13/20122727.2626.7327.15
12/14/201227.1627.7927.127.17
12/17/201227.1327.3926.9227.03
12/18/201227.0627.1726.8927.17
12/19/201227.1527.3627.1227.26
12/20/201227.1727.6127.1727.33
12/21/201227.2527.3327.0327.25
12/27/201227.2427.332727.02
12/28/201227.1427.2526.9327.12