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
SY1.DE: Symrise AG Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.8652
CLOSE 82.9309
Low
LOW 64.2
High
HIGH 94.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 64.58 | 66.32 | 64.4 | 66.12 |
| 01/03/2019 | 65.84 | 65.84 | 64.2 | 64.46 |
| 01/04/2019 | 65.16 | 66.88 | 64.96 | 66.54 |
| 01/07/2019 | 67.22 | 67.26 | 66.12 | 66.62 |
| 01/08/2019 | 66.44 | 68.06 | 66.18 | 67.72 |
| 01/09/2019 | 67.98 | 69.04 | 67.92 | 68.84 |
| 01/10/2019 | 68.8 | 69.8 | 68.48 | 69.52 |
| 01/11/2019 | 69.82 | 70.62 | 69.72 | 70.22 |
| 01/14/2019 | 69.96 | 70.18 | 69.26 | 70 |
| 01/15/2019 | 70.02 | 71.1 | 69.92 | 70.28 |
| 01/16/2019 | 70.32 | 70.92 | 70 | 70.38 |
| 01/17/2019 | 70.68 | 72.18 | 70.06 | 71.34 |
| 01/18/2019 | 71.86 | 73.5 | 71.86 | 72.88 |
| 01/21/2019 | 72.82 | 73.68 | 72.64 | 73.6 |
| 01/22/2019 | 73.66 | 74.08 | 73.1 | 73.42 |
| 01/23/2019 | 73.28 | 74.38 | 73.06 | 73.6 |
| 01/24/2019 | 73.6 | 74.1 | 72.22 | 72.82 |
| 01/25/2019 | 71.4 | 72.74 | 70.88 | 71.9 |
| 01/28/2019 | 71.8 | 71.92 | 70.54 | 70.82 |
| 01/29/2019 | 70.94 | 72.62 | 70.54 | 72.28 |
| 01/30/2019 | 73.02 | 74.04 | 72.64 | 73.8 |
| 01/31/2019 | 74 | 74.5 | 72.2 | 72.6 |
| 02/01/2019 | 73.2 | 75.34 | 72.52 | 73.7 |
| 02/04/2019 | 73.92 | 74.64 | 73.18 | 74.64 |
| 02/05/2019 | 74.82 | 76.02 | 74.3 | 75.74 |
| 02/06/2019 | 75.9 | 76.1 | 75.4 | 75.6 |
| 02/07/2019 | 75.3 | 75.38 | 73.58 | 73.58 |
| 02/08/2019 | 74.08 | 75.14 | 73.78 | 74.56 |
| 02/11/2019 | 74.98 | 76.38 | 74.76 | 76.24 |
| 02/12/2019 | 76.9 | 77.4 | 76.26 | 77.4 |
| 02/13/2019 | 77.78 | 78.06 | 77.12 | 77.4 |
| 02/14/2019 | 77.96 | 78.22 | 76.6 | 76.74 |
| 02/15/2019 | 76.8 | 77.44 | 76.32 | 77.44 |
| 02/18/2019 | 77.44 | 77.98 | 77.14 | 77.4 |
| 02/19/2019 | 77.4 | 77.46 | 76.56 | 76.92 |
| 02/20/2019 | 77.18 | 77.84 | 77.02 | 77.84 |
| 02/21/2019 | 77.96 | 78 | 76.64 | 76.92 |
| 02/22/2019 | 76.64 | 77.7 | 76.52 | 77.38 |
| 02/25/2019 | 77.8 | 78.1 | 77.18 | 77.86 |
| 02/26/2019 | 77.7 | 78.12 | 77.38 | 77.7 |
| 02/27/2019 | 77.3 | 77.5 | 76.56 | 76.9 |
| 02/28/2019 | 77.8 | 78.32 | 77.2 | 77.48 |
| 03/01/2019 | 78.04 | 78.62 | 77.92 | 78.12 |
| 03/04/2019 | 78.6 | 79.34 | 78.34 | 78.7 |
| 03/05/2019 | 78.5 | 79.18 | 78.14 | 78.16 |
| 03/06/2019 | 78.14 | 78.5 | 77.98 | 78.16 |
| 03/07/2019 | 78 | 79.18 | 77.82 | 78.36 |
| 03/08/2019 | 78 | 78.24 | 77.6 | 77.72 |
| 03/11/2019 | 77.84 | 78.7 | 77.64 | 78.66 |
| 03/12/2019 | 79.42 | 79.54 | 78.94 | 79.34 |
| 03/13/2019 | 77.66 | 82.18 | 77.1 | 81.9 |
| 03/14/2019 | 82.3 | 82.48 | 81.24 | 81.64 |
| 03/15/2019 | 82.02 | 82.64 | 81.6 | 81.78 |
| 03/18/2019 | 82.06 | 82.24 | 81.58 | 82.06 |
| 03/19/2019 | 82.04 | 82.5 | 81.68 | 82.24 |
| 03/20/2019 | 82.4 | 82.44 | 80.82 | 81.4 |
| 03/21/2019 | 80.7 | 81.22 | 80.14 | 80.6 |
| 03/22/2019 | 80.86 | 80.98 | 78.9 | 78.96 |
| 03/25/2019 | 78.76 | 80.3 | 78.76 | 80.16 |
| 03/26/2019 | 80.26 | 81.24 | 79.88 | 81.16 |
| 03/27/2019 | 81.3 | 81.46 | 80.42 | 80.6 |
| 03/28/2019 | 80.74 | 81.82 | 80.74 | 81.06 |
| 03/29/2019 | 81.5 | 81.78 | 80.32 | 80.32 |
| 04/01/2019 | 80.74 | 81.5 | 80.54 | 80.92 |
| 04/02/2019 | 80.88 | 81.92 | 80.88 | 81.52 |
| 04/03/2019 | 82 | 82.52 | 81.34 | 82.26 |
| 04/04/2019 | 82.1 | 82.42 | 81.68 | 81.86 |
| 04/05/2019 | 81.96 | 82.36 | 81.88 | 82.06 |
| 04/08/2019 | 81.92 | 82.28 | 81.7 | 82.08 |
| 04/09/2019 | 82.06 | 82.82 | 81.9 | 82.06 |
| 04/10/2019 | 82 | 83.28 | 81.8 | 82.72 |
| 04/11/2019 | 82.6 | 83 | 82.04 | 82.08 |
| 04/12/2019 | 82.02 | 82.88 | 81.6 | 81.7 |
| 04/15/2019 | 81.78 | 82.38 | 81.16 | 82.3 |
| 04/16/2019 | 82.46 | 82.8 | 82 | 82.56 |
| 04/17/2019 | 82.5 | 82.72 | 81.32 | 81.9 |
| 04/18/2019 | 81.8 | 82.64 | 81.76 | 82.36 |
| 04/23/2019 | 82.3 | 83.6 | 82.04 | 83.56 |
| 04/24/2019 | 83.44 | 84.06 | 82.96 | 83.74 |
| 04/25/2019 | 83.88 | 84.28 | 83.2 | 83.6 |
| 04/26/2019 | 83.84 | 84.14 | 83.44 | 84.14 |
| 04/29/2019 | 84.1 | 84.3 | 83.14 | 84.26 |
| 04/30/2019 | 84.62 | 85.86 | 84.26 | 85.7 |
| 05/02/2019 | 85.5 | 85.72 | 83.32 | 84.06 |
| 05/03/2019 | 84.22 | 84.86 | 83.94 | 84.64 |
| 05/06/2019 | 83.8 | 84.08 | 83.3 | 84 |
| 05/07/2019 | 83.7 | 84.84 | 82.74 | 83.04 |
| 05/08/2019 | 82.88 | 84.96 | 82.8 | 84.82 |
| 05/09/2019 | 84.34 | 84.58 | 83.1 | 83.76 |
| 05/10/2019 | 84.18 | 84.6 | 83.22 | 84.32 |
| 05/13/2019 | 84.3 | 84.64 | 83.32 | 83.56 |
| 05/14/2019 | 83.42 | 84.6 | 83.42 | 84.3 |
| 05/15/2019 | 84.5 | 85.2 | 83.96 | 85.04 |
| 05/16/2019 | 85.2 | 87.46 | 84.9 | 87.3 |
| 05/17/2019 | 87.1 | 87.1 | 86.36 | 86.84 |
| 05/20/2019 | 86.54 | 86.74 | 85 | 85.5 |
| 05/21/2019 | 85.36 | 86.62 | 85.34 | 86.34 |
| 05/22/2019 | 86.18 | 86.9 | 85.94 | 86.34 |
| 05/23/2019 | 84 | 85.18 | 83.66 | 84.58 |
| 05/24/2019 | 85.08 | 85.32 | 84.44 | 84.58 |
| 05/27/2019 | 85.32 | 85.62 | 84.64 | 84.74 |
| 05/28/2019 | 85.28 | 85.52 | 84.5 | 84.92 |
| 05/29/2019 | 83.96 | 84.6 | 82.68 | 83 |
| 05/30/2019 | 83.62 | 83.86 | 82.92 | 83.72 |
| 05/31/2019 | 82.94 | 83.9 | 82.56 | 83.86 |
| 06/03/2019 | 83.66 | 84.92 | 83.4 | 84.78 |
| 06/04/2019 | 84.84 | 84.84 | 83.78 | 83.8 |
| 06/05/2019 | 84.3 | 86 | 84.12 | 85.36 |
| 06/06/2019 | 85.54 | 86.58 | 85.46 | 86.3 |
| 06/07/2019 | 86.82 | 88.4 | 86.66 | 87.9 |
| 06/11/2019 | 89.04 | 89.58 | 88.34 | 89 |
| 06/12/2019 | 88.7 | 89.48 | 88.52 | 89.4 |
| 06/13/2019 | 89.14 | 89.42 | 87.88 | 88.48 |
| 06/14/2019 | 88.42 | 88.6 | 88 | 88.28 |
| 06/17/2019 | 88.68 | 89.12 | 88.1 | 88.7 |
| 06/18/2019 | 89.18 | 89.86 | 87.7 | 89.84 |
| 06/19/2019 | 89.68 | 89.74 | 87.68 | 87.82 |
| 06/20/2019 | 88.42 | 88.82 | 87.34 | 87.98 |
| 06/21/2019 | 88.16 | 88.68 | 86.52 | 86.52 |
| 06/24/2019 | 86.6 | 87.78 | 86.22 | 87.54 |
| 06/25/2019 | 87.4 | 88.38 | 87.24 | 88.24 |
| 06/26/2019 | 87.9 | 88.38 | 87.18 | 87.18 |
| 06/27/2019 | 86 | 86.1 | 84.52 | 84.86 |
| 06/28/2019 | 85.08 | 85.4 | 84.64 | 84.64 |
| 07/01/2019 | 84 | 85.46 | 83.52 | 84.38 |
| 07/02/2019 | 84.72 | 85.1 | 83.4 | 84.34 |
| 07/03/2019 | 84.3 | 85.24 | 84.04 | 85.04 |
| 07/04/2019 | 85.26 | 85.26 | 83.98 | 84.66 |
| 07/05/2019 | 84.74 | 85.34 | 82.76 | 83.44 |
| 07/08/2019 | 82.76 | 83.24 | 82.42 | 82.94 |
| 07/09/2019 | 81.96 | 82.98 | 81.48 | 82.78 |
| 07/10/2019 | 82.44 | 82.44 | 81.34 | 82.12 |
| 07/11/2019 | 82.3 | 82.5 | 81.86 | 82.18 |
| 07/12/2019 | 82.48 | 83.52 | 82.12 | 82.84 |
| 07/15/2019 | 83.32 | 84.08 | 82.68 | 83.42 |
| 07/16/2019 | 83.28 | 84.02 | 82.9 | 83.82 |
| 07/17/2019 | 83.72 | 84.46 | 83.66 | 83.66 |
| 07/18/2019 | 82.24 | 83.04 | 82.08 | 82.42 |
| 07/19/2019 | 82.74 | 83.56 | 82.36 | 82.36 |
| 07/22/2019 | 82.3 | 82.44 | 81.58 | 81.9 |
| 07/23/2019 | 81.98 | 83.98 | 81.98 | 83.6 |
| 07/24/2019 | 83.46 | 84.4 | 83.44 | 84.26 |
| 07/25/2019 | 84.7 | 84.72 | 83.04 | 83.76 |
| 07/26/2019 | 83.62 | 84.24 | 83.56 | 84.1 |
| 07/29/2019 | 84.22 | 85.26 | 84.08 | 84.76 |
| 07/30/2019 | 84.74 | 85.06 | 84 | 84.14 |
| 07/31/2019 | 84.42 | 84.42 | 83.46 | 83.64 |
| 08/01/2019 | 83.34 | 84.52 | 83.14 | 84.26 |
| 08/02/2019 | 83 | 84.04 | 82.58 | 83.18 |
| 08/05/2019 | 82.34 | 82.38 | 80.46 | 80.82 |
| 08/06/2019 | 80.36 | 81.48 | 79.16 | 79.18 |
| 08/07/2019 | 79.74 | 80.8 | 79.06 | 80.42 |
| 08/08/2019 | 80.5 | 84.72 | 80.42 | 84 |
| 08/09/2019 | 83.22 | 85.22 | 82.42 | 82.74 |
| 08/12/2019 | 83.28 | 84.16 | 81.64 | 81.76 |
| 08/13/2019 | 81.7 | 84.16 | 81.54 | 83.18 |
| 08/14/2019 | 83.5 | 83.5 | 80.76 | 81.12 |
| 08/15/2019 | 80.92 | 81.44 | 79.16 | 80.14 |
| 08/16/2019 | 80.46 | 81.3 | 80.32 | 81.12 |
| 08/19/2019 | 81.46 | 82.24 | 81.34 | 82 |
| 08/20/2019 | 82.28 | 83.12 | 81.32 | 81.56 |
| 08/21/2019 | 81.48 | 82.58 | 81.44 | 82.58 |
| 08/22/2019 | 82.52 | 83.12 | 81.88 | 82.22 |
| 08/23/2019 | 82.6 | 83.66 | 82.26 | 82.28 |
| 08/26/2019 | 82.36 | 82.54 | 81.5 | 82 |
| 08/27/2019 | 81.8 | 81.9 | 80.94 | 81.5 |
| 08/28/2019 | 81.76 | 81.76 | 80.76 | 81.58 |
| 08/29/2019 | 81.82 | 82.98 | 81.4 | 82.82 |
| 08/30/2019 | 83.2 | 85.14 | 83.04 | 84.92 |
| 09/02/2019 | 84.96 | 86.32 | 84.96 | 85.48 |
| 09/03/2019 | 85.36 | 85.4 | 84.52 | 85.2 |
| 09/04/2019 | 85.94 | 86.2 | 85.2 | 85.98 |
| 09/05/2019 | 86.8 | 86.84 | 85.44 | 85.44 |
| 09/06/2019 | 85.46 | 86.48 | 85.12 | 86.48 |
| 09/09/2019 | 86.88 | 86.98 | 85.06 | 85.1 |
| 09/10/2019 | 85.7 | 85.84 | 84.68 | 85.84 |
| 09/11/2019 | 86.02 | 87.56 | 85.76 | 87.46 |
| 09/12/2019 | 87.44 | 88.74 | 87.24 | 88.42 |
| 09/13/2019 | 88.06 | 88.58 | 87.66 | 88.14 |
| 09/16/2019 | 88.04 | 88.2 | 86.04 | 87.5 |
| 09/17/2019 | 87.66 | 88.34 | 86.88 | 87.68 |
| 09/18/2019 | 87.78 | 88.16 | 87.14 | 87.42 |
| 09/19/2019 | 87.44 | 88.34 | 87.4 | 88.34 |
| 09/20/2019 | 88.48 | 88.48 | 86.98 | 87.86 |
| 09/23/2019 | 87.58 | 88.1 | 87.2 | 87.78 |
| 09/24/2019 | 88.28 | 88.78 | 87.64 | 88.78 |
| 09/25/2019 | 88.44 | 88.6 | 87.3 | 88.5 |
| 09/26/2019 | 88.08 | 89.84 | 88.08 | 88.98 |
| 09/27/2019 | 89.5 | 89.76 | 88.48 | 88.88 |
| 09/30/2019 | 89.52 | 89.52 | 88.44 | 89.16 |
| 10/01/2019 | 89.74 | 90.24 | 86.32 | 86.9 |
| 10/02/2019 | 86.8 | 86.94 | 84.34 | 84.34 |
| 10/04/2019 | 85 | 86.36 | 84.6 | 86.3 |
| 10/07/2019 | 86.28 | 87.24 | 86.2 | 87.24 |
| 10/08/2019 | 87.9 | 88.08 | 85.5 | 85.5 |
| 10/09/2019 | 85.26 | 86.04 | 84.24 | 85.5 |
| 10/10/2019 | 85.94 | 85.94 | 84.3 | 85 |
| 10/11/2019 | 85.72 | 85.9 | 84.82 | 85.32 |
| 10/14/2019 | 85.24 | 86.12 | 84.84 | 85.7 |
| 10/15/2019 | 86.12 | 87.96 | 85.56 | 87.52 |
| 10/16/2019 | 87.42 | 88.38 | 87.28 | 87.92 |
| 10/17/2019 | 88.06 | 88.86 | 87.68 | 88.78 |
| 10/18/2019 | 88.74 | 88.92 | 87.46 | 87.76 |
| 10/21/2019 | 87.98 | 88.16 | 86.48 | 87.02 |
| 10/22/2019 | 87.04 | 87.04 | 86.44 | 86.6 |
| 10/23/2019 | 86.62 | 87.06 | 85.9 | 86.5 |
| 10/24/2019 | 86.8 | 86.9 | 86.08 | 86.56 |
| 10/25/2019 | 86.96 | 87.02 | 86.28 | 86.6 |
| 10/28/2019 | 87 | 87.12 | 86.5 | 86.88 |
| 10/29/2019 | 85.5 | 86.1 | 83.9 | 85.84 |
| 10/30/2019 | 85.9 | 86.72 | 85.62 | 86.38 |
| 10/31/2019 | 86.8 | 87.02 | 84.84 | 86.28 |
| 11/01/2019 | 86.5 | 87.64 | 86.48 | 87.44 |
| 11/04/2019 | 88 | 89.06 | 87.84 | 87.98 |
| 11/05/2019 | 88.24 | 88.24 | 86.18 | 86.46 |
| 11/06/2019 | 86.1 | 86.26 | 85.5 | 85.82 |
| 11/07/2019 | 86.44 | 86.44 | 85.42 | 86.06 |
| 11/08/2019 | 85.94 | 86.32 | 85.6 | 85.74 |
| 11/11/2019 | 85.9 | 86.04 | 85.24 | 85.48 |
| 11/12/2019 | 85.64 | 85.88 | 85.04 | 85.38 |
| 11/13/2019 | 85.04 | 85.92 | 84.74 | 85.76 |
| 11/14/2019 | 85.66 | 85.9 | 83 | 84.34 |
| 11/15/2019 | 84.84 | 85.2 | 84.22 | 85.2 |
| 11/18/2019 | 85 | 86.24 | 85 | 86.24 |
| 11/19/2019 | 85.96 | 86.54 | 85.02 | 85.32 |
| 11/20/2019 | 84.86 | 86.06 | 84.84 | 85.64 |
| 11/21/2019 | 84.94 | 85.88 | 84.58 | 85.58 |
| 11/22/2019 | 85.42 | 86.1 | 85.38 | 85.92 |
| 11/25/2019 | 85.86 | 86.56 | 85.62 | 86.5 |
| 11/26/2019 | 86.68 | 88.56 | 86.3 | 88.46 |
| 11/27/2019 | 88.86 | 89.3 | 87.88 | 88.12 |
| 11/28/2019 | 88.1 | 88.3 | 87.52 | 88.12 |
| 11/29/2019 | 88.26 | 88.32 | 87.56 | 88.04 |
| 12/02/2019 | 87.96 | 89.26 | 86.98 | 86.98 |
| 12/03/2019 | 86.94 | 88.1 | 86.38 | 86.44 |
| 12/04/2019 | 86.54 | 87.36 | 86.36 | 86.88 |
| 12/05/2019 | 87.1 | 87.22 | 86.22 | 86.22 |
| 12/06/2019 | 85.72 | 87.04 | 84.94 | 86.64 |
| 12/09/2019 | 86.78 | 87.42 | 86.54 | 87.42 |
| 12/10/2019 | 87.4 | 87.82 | 86.22 | 87.48 |
| 12/11/2019 | 87.8 | 87.86 | 86.8 | 87.12 |
| 12/12/2019 | 87.1 | 87.86 | 86.86 | 87.28 |
| 12/13/2019 | 87.98 | 88.24 | 87 | 88.12 |
| 12/16/2019 | 88.9 | 90.08 | 88.8 | 89.7 |
| 12/17/2019 | 89.68 | 90 | 89.04 | 89.52 |
| 12/18/2019 | 89.82 | 90.74 | 89.72 | 90.6 |
| 12/19/2019 | 90.68 | 91.38 | 90.54 | 91.28 |
| 12/20/2019 | 91.48 | 92.48 | 91.26 | 92.48 |
| 12/23/2019 | 92.52 | 93.62 | 92.52 | 93.22 |
| 12/27/2019 | 93.74 | 94.52 | 93.3 | 94.52 |
| 12/30/2019 | 94.02 | 94.28 | 93.7 | 93.8 |