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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 101.7934
CLOSE 101.813
Low
LOW 71.2
High
HIGH 121.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 93.32 | 93.92 | 92.92 | 93.56 |
| 01/03/2020 | 92.74 | 93.8 | 92.4 | 93.66 |
| 01/06/2020 | 92.88 | 92.96 | 91.76 | 92.7 |
| 01/07/2020 | 92.8 | 93.18 | 91.64 | 92.06 |
| 01/08/2020 | 91.44 | 92.28 | 91.04 | 92 |
| 01/09/2020 | 92.5 | 93 | 91.9 | 91.9 |
| 01/10/2020 | 91.78 | 91.84 | 88.3 | 90.04 |
| 01/13/2020 | 90.16 | 90.32 | 89.14 | 89.6 |
| 01/14/2020 | 89.8 | 90.3 | 88.92 | 90.02 |
| 01/15/2020 | 90.02 | 90.34 | 89.24 | 89.6 |
| 01/16/2020 | 89.98 | 90.72 | 89.96 | 90.18 |
| 01/17/2020 | 90.5 | 91.14 | 90.36 | 90.8 |
| 01/20/2020 | 91.12 | 92.06 | 91 | 91.9 |
| 01/21/2020 | 91.38 | 92.44 | 91 | 92.38 |
| 01/22/2020 | 91.62 | 92.38 | 90.7 | 91.1 |
| 01/23/2020 | 90.78 | 91.3 | 90.62 | 90.94 |
| 01/24/2020 | 91.32 | 93.08 | 90.46 | 92.96 |
| 01/27/2020 | 92.12 | 92.94 | 91.42 | 91.68 |
| 01/28/2020 | 91.82 | 92.98 | 91.6 | 92.74 |
| 01/29/2020 | 92.82 | 93.62 | 92.78 | 93.4 |
| 01/30/2020 | 92.96 | 94.1 | 92.66 | 93 |
| 01/31/2020 | 93.5 | 94.32 | 92.9 | 92.94 |
| 02/03/2020 | 92.98 | 93.96 | 92.98 | 93.72 |
| 02/04/2020 | 94.14 | 95.58 | 94.06 | 95.14 |
| 02/05/2020 | 95.24 | 96.72 | 95.22 | 96.72 |
| 02/06/2020 | 97.34 | 97.5 | 95.52 | 97.1 |
| 02/07/2020 | 97 | 97.24 | 96.4 | 97.2 |
| 02/10/2020 | 97.26 | 97.6 | 96.52 | 97.18 |
| 02/11/2020 | 97.58 | 99 | 97.42 | 99 |
| 02/12/2020 | 99.16 | 99.22 | 98 | 98 |
| 02/13/2020 | 97.48 | 98.32 | 96.92 | 98.18 |
| 02/14/2020 | 98.12 | 99.04 | 98.02 | 98.86 |
| 02/17/2020 | 98.64 | 99.04 | 98.1 | 98.82 |
| 02/18/2020 | 97.94 | 99.14 | 97.86 | 98.64 |
| 02/19/2020 | 98.86 | 100.05 | 98.74 | 99 |
| 02/20/2020 | 99.28 | 99.4 | 97.9 | 98.36 |
| 02/21/2020 | 98.04 | 98.96 | 97.64 | 98.36 |
| 02/24/2020 | 97.1 | 97.26 | 94.48 | 95.06 |
| 02/25/2020 | 95.42 | 96.2 | 93.1 | 93.36 |
| 02/26/2020 | 92.92 | 93.56 | 89.78 | 93.34 |
| 02/27/2020 | 92.06 | 92.34 | 89.48 | 90.38 |
| 02/28/2020 | 87.42 | 89.02 | 86.32 | 88.14 |
| 03/02/2020 | 89.82 | 91.94 | 87.24 | 89.02 |
| 03/03/2020 | 89.68 | 92.9 | 89.52 | 91.44 |
| 03/04/2020 | 91.9 | 93.38 | 91.58 | 92.78 |
| 03/05/2020 | 93.56 | 94.18 | 92.1 | 92.14 |
| 03/06/2020 | 90.4 | 91.98 | 87.96 | 88.9 |
| 03/09/2020 | 83.32 | 85.78 | 81.56 | 84.56 |
| 03/10/2020 | 86.3 | 91.22 | 85.8 | 87.64 |
| 03/11/2020 | 89.24 | 89.96 | 87.48 | 89.38 |
| 03/12/2020 | 85.96 | 86.5 | 80.96 | 81.24 |
| 03/13/2020 | 82 | 85.46 | 79.02 | 80.06 |
| 03/16/2020 | 75.94 | 77.26 | 71.2 | 74 |
| 03/17/2020 | 76 | 77.52 | 71.4 | 75.18 |
| 03/18/2020 | 73.22 | 76.14 | 71.76 | 72.76 |
| 03/19/2020 | 72.02 | 83.82 | 71.56 | 80.28 |
| 03/20/2020 | 86.48 | 88.08 | 79.24 | 83.94 |
| 03/23/2020 | 79.76 | 84.64 | 78.48 | 82.94 |
| 03/24/2020 | 86.56 | 87.42 | 81.88 | 83.04 |
| 03/25/2020 | 83.5 | 85.5 | 78.4 | 80.06 |
| 03/26/2020 | 78 | 81.78 | 76.96 | 81.22 |
| 03/27/2020 | 80.14 | 81.66 | 78.76 | 79.36 |
| 03/30/2020 | 80 | 82.16 | 79.88 | 82.16 |
| 03/31/2020 | 82.68 | 85 | 82.6 | 85 |
| 04/01/2020 | 83.14 | 86.76 | 81.64 | 85.2 |
| 04/02/2020 | 85.44 | 87.14 | 83.76 | 86.44 |
| 04/03/2020 | 87.3 | 87.6 | 84.24 | 86.22 |
| 04/06/2020 | 88.28 | 88.88 | 85.96 | 86.96 |
| 04/07/2020 | 88.5 | 89.9 | 86.44 | 89.56 |
| 04/08/2020 | 89.68 | 90.96 | 88.82 | 89.2 |
| 04/09/2020 | 89.78 | 90.62 | 87.02 | 88.14 |
| 04/14/2020 | 90.1 | 92.3 | 89.58 | 91.82 |
| 04/15/2020 | 91.9 | 92.24 | 89.76 | 90.2 |
| 04/16/2020 | 91.62 | 93.22 | 90.36 | 92.9 |
| 04/17/2020 | 94.5 | 94.54 | 92.76 | 93.44 |
| 04/20/2020 | 94.36 | 95.82 | 93.46 | 95.68 |
| 04/21/2020 | 95.5 | 96.5 | 94.5 | 94.64 |
| 04/22/2020 | 95.46 | 96.66 | 95.02 | 96.66 |
| 04/23/2020 | 96.4 | 96.86 | 94.62 | 95.78 |
| 04/24/2020 | 94.44 | 95.96 | 94.06 | 95.26 |
| 04/27/2020 | 96.46 | 96.6 | 94 | 94 |
| 04/28/2020 | 91.46 | 94.16 | 90.58 | 92.7 |
| 04/29/2020 | 93 | 93.8 | 92.08 | 92.42 |
| 04/30/2020 | 92.8 | 93.4 | 91.38 | 92.32 |
| 05/04/2020 | 89.62 | 92.7 | 89 | 91.58 |
| 05/05/2020 | 92.34 | 92.96 | 91.46 | 91.8 |
| 05/06/2020 | 91.76 | 93.06 | 91.48 | 92.7 |
| 05/07/2020 | 92.56 | 94.1 | 92.28 | 93.6 |
| 05/08/2020 | 94.32 | 95.48 | 94.04 | 95.1 |
| 05/11/2020 | 95.4 | 95.8 | 94.24 | 95.12 |
| 05/12/2020 | 95 | 96.94 | 94.8 | 95.42 |
| 05/13/2020 | 94.58 | 96.6 | 94.4 | 96 |
| 05/14/2020 | 95.06 | 95.56 | 93.54 | 94.22 |
| 05/15/2020 | 94.66 | 95.8 | 94.1 | 94.66 |
| 05/18/2020 | 95.88 | 96.28 | 95 | 96.28 |
| 05/19/2020 | 96.88 | 96.88 | 94.08 | 94.76 |
| 05/20/2020 | 95.2 | 97.66 | 94.76 | 97.28 |
| 05/21/2020 | 96.6 | 97.96 | 96.06 | 97.1 |
| 05/22/2020 | 96.68 | 97.16 | 95.92 | 96.8 |
| 05/25/2020 | 97.7 | 98.4 | 96.94 | 97.72 |
| 05/26/2020 | 98.1 | 98.1 | 96.36 | 96.98 |
| 05/27/2020 | 97.02 | 98.08 | 95.84 | 96.64 |
| 05/28/2020 | 97.12 | 98.14 | 96.6 | 97.84 |
| 05/29/2020 | 97 | 99.44 | 96.72 | 98.4 |
| 06/02/2020 | 99.94 | 99.94 | 97.02 | 97.9 |
| 06/03/2020 | 98.5 | 98.96 | 97.88 | 98.96 |
| 06/04/2020 | 98.86 | 100.55 | 98.66 | 99.3 |
| 06/05/2020 | 99.66 | 99.66 | 95.28 | 95.76 |
| 06/08/2020 | 95 | 95.2 | 92.06 | 94.62 |
| 06/09/2020 | 94.48 | 96.28 | 93.92 | 95.36 |
| 06/10/2020 | 95.84 | 97.42 | 95.14 | 96.96 |
| 06/11/2020 | 95.96 | 98.92 | 95.52 | 96.64 |
| 06/12/2020 | 95.98 | 97.42 | 94.9 | 95.82 |
| 06/15/2020 | 94.88 | 95.9 | 93.16 | 95 |
| 06/16/2020 | 96 | 96.5 | 95 | 95.94 |
| 06/17/2020 | 96.42 | 97.44 | 95.78 | 97 |
| 06/18/2020 | 96.1 | 99.32 | 96.08 | 98.44 |
| 06/19/2020 | 98.6 | 100.4 | 98.5 | 99.68 |
| 06/22/2020 | 99.56 | 100.7 | 98.52 | 98.78 |
| 06/23/2020 | 98.88 | 99.96 | 98.62 | 99.46 |
| 06/24/2020 | 99.42 | 100 | 98.36 | 98.36 |
| 06/25/2020 | 98.28 | 103.55 | 98.06 | 102.8 |
| 06/26/2020 | 104 | 104.5 | 101.45 | 101.55 |
| 06/29/2020 | 101.95 | 103.65 | 100.7 | 102.8 |
| 06/30/2020 | 102.85 | 104.5 | 102.8 | 103.5 |
| 07/01/2020 | 103.2 | 103.85 | 102.2 | 102.8 |
| 07/02/2020 | 103.8 | 105.55 | 103 | 105 |
| 07/03/2020 | 105.45 | 105.75 | 103.25 | 103.85 |
| 07/06/2020 | 106.5 | 106.7 | 103.55 | 105.25 |
| 07/07/2020 | 104.9 | 105.85 | 104.15 | 104.5 |
| 07/08/2020 | 104.3 | 106.25 | 104.25 | 106.05 |
| 07/09/2020 | 106.6 | 107.2 | 105.65 | 106.15 |
| 07/10/2020 | 106.2 | 107 | 105.95 | 106.4 |
| 07/13/2020 | 107.5 | 108.05 | 106.65 | 107.6 |
| 07/14/2020 | 106.9 | 107.45 | 105.45 | 107.45 |
| 07/15/2020 | 108 | 108.65 | 107.4 | 108.2 |
| 07/16/2020 | 108 | 109.5 | 107.2 | 108.9 |
| 07/17/2020 | 109.1 | 109.3 | 108.2 | 108.3 |
| 07/20/2020 | 108.5 | 109.85 | 108.1 | 109.75 |
| 07/21/2020 | 110.5 | 111.45 | 107.45 | 107.45 |
| 07/22/2020 | 107.6 | 108.95 | 107.3 | 108.9 |
| 07/23/2020 | 109.3 | 109.95 | 107.7 | 108.8 |
| 07/24/2020 | 107.85 | 108.15 | 106.35 | 107.85 |
| 07/27/2020 | 107.35 | 108.3 | 106.8 | 107.7 |
| 07/28/2020 | 108 | 108.25 | 106.6 | 107.3 |
| 07/29/2020 | 106.8 | 108.05 | 106.5 | 107.75 |
| 07/30/2020 | 107.4 | 107.95 | 105.55 | 106.05 |
| 07/31/2020 | 105.3 | 107.15 | 105 | 106.05 |
| 08/03/2020 | 106.4 | 108.45 | 106.2 | 108.25 |
| 08/04/2020 | 108.8 | 109 | 106.05 | 106.7 |
| 08/05/2020 | 107 | 108.45 | 107 | 108 |
| 08/06/2020 | 110 | 111.7 | 108.85 | 111.2 |
| 08/07/2020 | 111.85 | 112.6 | 111.2 | 112.25 |
| 08/10/2020 | 112.85 | 112.85 | 110.65 | 110.9 |
| 08/11/2020 | 111.45 | 112.1 | 110.55 | 111.7 |
| 08/12/2020 | 111.5 | 113.75 | 110.75 | 113.45 |
| 08/13/2020 | 112.9 | 114 | 112.6 | 114 |
| 08/14/2020 | 113.55 | 114.1 | 112 | 112.9 |
| 08/17/2020 | 113.1 | 114.75 | 112.8 | 114.55 |
| 08/18/2020 | 114.35 | 114.6 | 113.45 | 113.75 |
| 08/19/2020 | 113.8 | 115.1 | 113.25 | 113.9 |
| 08/20/2020 | 112.9 | 113.75 | 112 | 113.45 |
| 08/21/2020 | 113.7 | 114.55 | 112.95 | 114.55 |
| 08/24/2020 | 115.25 | 116.5 | 114.95 | 115.45 |
| 08/25/2020 | 115.85 | 115.85 | 114.9 | 115.3 |
| 08/26/2020 | 114.85 | 116.8 | 114.4 | 116.8 |
| 08/27/2020 | 117.25 | 117.5 | 115.55 | 115.85 |
| 08/28/2020 | 115.95 | 115.95 | 113.95 | 114.3 |
| 08/31/2020 | 114.65 | 116.1 | 114.45 | 115.55 |
| 09/01/2020 | 116.35 | 117.35 | 115.05 | 115.35 |
| 09/02/2020 | 116.1 | 117.75 | 115.95 | 117.5 |
| 09/03/2020 | 118.05 | 118.5 | 113.9 | 114.4 |
| 09/04/2020 | 113.8 | 115.6 | 112.35 | 113.55 |
| 09/07/2020 | 113.9 | 115.6 | 113.4 | 115.6 |
| 09/08/2020 | 115.9 | 116 | 112.7 | 114.15 |
| 09/09/2020 | 114.05 | 116.9 | 114.05 | 116.6 |
| 09/10/2020 | 116.8 | 117.2 | 115.65 | 116.5 |
| 09/11/2020 | 116.4 | 117 | 116 | 116.8 |
| 09/14/2020 | 117.4 | 118.3 | 116.95 | 116.95 |
| 09/15/2020 | 117.25 | 118.15 | 116.7 | 117.45 |
| 09/16/2020 | 117.75 | 118.85 | 117.65 | 118.25 |
| 09/17/2020 | 117.4 | 118.3 | 117.1 | 117.85 |
| 09/18/2020 | 118.2 | 119.65 | 117.85 | 119.2 |
| 09/21/2020 | 119 | 119.45 | 116.9 | 118.15 |
| 09/22/2020 | 118.5 | 120.25 | 117.35 | 117.35 |
| 09/23/2020 | 118.1 | 118.95 | 117.55 | 118.75 |
| 09/24/2020 | 117.6 | 118.55 | 116.8 | 118.25 |
| 09/25/2020 | 118.15 | 118.6 | 116.85 | 117.75 |
| 09/28/2020 | 118.8 | 118.9 | 117.5 | 117.5 |
| 09/29/2020 | 117.45 | 119.45 | 117 | 118.65 |
| 09/30/2020 | 118.1 | 119.85 | 118 | 118 |
| 10/01/2020 | 118.5 | 120 | 117.5 | 118.75 |
| 10/02/2020 | 117.65 | 119.7 | 117.2 | 119.35 |
| 10/05/2020 | 120.25 | 121.05 | 119.35 | 119.75 |
| 10/06/2020 | 120.25 | 120.35 | 115.1 | 115.1 |
| 10/07/2020 | 115.25 | 116.9 | 115.1 | 116.9 |
| 10/08/2020 | 117.25 | 117.65 | 115.2 | 116.6 |
| 10/09/2020 | 116.45 | 117.25 | 115.55 | 117.25 |
| 10/12/2020 | 117.5 | 119.4 | 116.85 | 119.25 |
| 10/13/2020 | 119 | 119.15 | 117.5 | 118.7 |
| 10/14/2020 | 118.7 | 119.4 | 117.85 | 117.85 |
| 10/15/2020 | 117.2 | 117.25 | 115.85 | 116.8 |
| 10/16/2020 | 117.3 | 118.25 | 117.1 | 117.6 |
| 10/19/2020 | 117.65 | 118.4 | 116.3 | 116.4 |
| 10/20/2020 | 116.1 | 117.25 | 115.25 | 115.35 |
| 10/21/2020 | 115.55 | 115.55 | 113.15 | 114.5 |
| 10/22/2020 | 113.75 | 115.15 | 112.9 | 114.5 |
| 10/23/2020 | 114 | 115.05 | 113.55 | 114.05 |
| 10/26/2020 | 112.85 | 114.15 | 112.25 | 112.75 |
| 10/27/2020 | 113.15 | 114.55 | 112.35 | 113.75 |
| 10/28/2020 | 112.7 | 113.7 | 109.75 | 110.8 |
| 10/29/2020 | 107 | 109.6 | 105.25 | 106.95 |
| 10/30/2020 | 106.05 | 107.35 | 104.85 | 105.85 |
| 11/02/2020 | 106.45 | 107 | 105.55 | 106.05 |
| 11/03/2020 | 106.7 | 107.05 | 105.95 | 106.5 |
| 11/04/2020 | 106 | 109.95 | 106 | 109.95 |
| 11/05/2020 | 110.7 | 111.95 | 110.05 | 110.55 |
| 11/06/2020 | 110.4 | 110.8 | 108.9 | 110 |
| 11/09/2020 | 112 | 112.65 | 104.85 | 104.85 |
| 11/10/2020 | 104.85 | 105.6 | 102.35 | 102.8 |
| 11/11/2020 | 103.15 | 105.25 | 101.9 | 104.5 |
| 11/12/2020 | 104.45 | 106.1 | 103.7 | 105.2 |
| 11/13/2020 | 105.2 | 105.85 | 104.85 | 105.05 |
| 11/16/2020 | 105.5 | 105.65 | 101.75 | 103.3 |
| 11/17/2020 | 102.8 | 103.9 | 102.5 | 103.2 |
| 11/18/2020 | 103.2 | 104.85 | 102.7 | 104.45 |
| 11/19/2020 | 104.05 | 106.15 | 104.05 | 105.2 |
| 11/20/2020 | 105.9 | 106.6 | 105.25 | 106.55 |
| 11/23/2020 | 107.2 | 107.25 | 103.55 | 103.55 |
| 11/24/2020 | 104.6 | 104.6 | 100.6 | 101.5 |
| 11/25/2020 | 101.55 | 102.9 | 101.2 | 102.6 |
| 11/26/2020 | 103.1 | 104.5 | 102.95 | 103.35 |
| 11/27/2020 | 103.15 | 105.45 | 103.15 | 105.35 |
| 11/30/2020 | 105.3 | 106.5 | 104.75 | 105 |
| 12/01/2020 | 107.2 | 107.2 | 105.25 | 105.25 |
| 12/02/2020 | 105.15 | 106.2 | 104.5 | 104.5 |
| 12/03/2020 | 104.4 | 104.65 | 102.5 | 103.05 |
| 12/04/2020 | 102.75 | 103.55 | 102.45 | 103.25 |
| 12/07/2020 | 103.15 | 103.85 | 102.45 | 103.2 |
| 12/08/2020 | 103.3 | 106.65 | 103.3 | 106.3 |
| 12/09/2020 | 106.7 | 106.7 | 104.95 | 105.75 |
| 12/10/2020 | 106.05 | 107 | 105.6 | 106.15 |
| 12/11/2020 | 106 | 106.9 | 105.8 | 106.45 |
| 12/14/2020 | 106.5 | 107.05 | 105.25 | 106.35 |
| 12/15/2020 | 104.6 | 105.7 | 103.1 | 103.65 |
| 12/16/2020 | 103.75 | 105.3 | 103.6 | 105.05 |
| 12/17/2020 | 105.65 | 106.6 | 104.85 | 106.15 |
| 12/18/2020 | 106.25 | 107.8 | 106.2 | 107.8 |
| 12/21/2020 | 107.15 | 108.05 | 105.95 | 107 |
| 12/22/2020 | 107.4 | 108.2 | 107.05 | 108 |
| 12/23/2020 | 108.15 | 108.7 | 107.5 | 107.55 |
| 12/28/2020 | 108.35 | 109.15 | 107.3 | 108.7 |
| 12/29/2020 | 109.1 | 109.6 | 108.55 | 109.25 |
| 12/30/2020 | 108.95 | 109.55 | 108.4 | 108.4 |