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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 114.0702
CLOSE 114.0844
Low
LOW 95.88
High
HIGH 132.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 109.3 | 110.1 | 108.65 | 109.9 |
| 01/05/2021 | 109.55 | 110.05 | 108.3 | 108.75 |
| 01/06/2021 | 109.1 | 109.25 | 105.8 | 107.15 |
| 01/07/2021 | 107.5 | 107.85 | 105.55 | 105.55 |
| 01/08/2021 | 106.3 | 107 | 105.6 | 106 |
| 01/11/2021 | 106.15 | 107.05 | 105.75 | 106.8 |
| 01/12/2021 | 106.8 | 106.8 | 103 | 103.55 |
| 01/13/2021 | 103.25 | 105.15 | 103.15 | 104.5 |
| 01/14/2021 | 104 | 104.3 | 102.8 | 103 |
| 01/15/2021 | 102.7 | 102.75 | 100.45 | 101.1 |
| 01/18/2021 | 98.58 | 100.7 | 97.28 | 99.7 |
| 01/19/2021 | 100.4 | 101.65 | 99.66 | 101 |
| 01/20/2021 | 100.9 | 101.75 | 99.86 | 100.3 |
| 01/21/2021 | 100.6 | 101.45 | 100.45 | 101.3 |
| 01/22/2021 | 100.95 | 101.15 | 99.92 | 101.15 |
| 01/25/2021 | 101.6 | 103.7 | 101.5 | 102.8 |
| 01/26/2021 | 103.2 | 104.1 | 102.9 | 103.45 |
| 01/27/2021 | 103.5 | 106.8 | 102.75 | 104.65 |
| 01/28/2021 | 104.05 | 104.8 | 102.1 | 103.2 |
| 01/29/2021 | 101.8 | 103.3 | 101.35 | 102.7 |
| 02/01/2021 | 103.45 | 104.55 | 102.65 | 103.9 |
| 02/02/2021 | 104.25 | 105.05 | 103.55 | 104.45 |
| 02/03/2021 | 104.85 | 105 | 101.75 | 101.75 |
| 02/04/2021 | 101.95 | 102.8 | 101.15 | 101.5 |
| 02/05/2021 | 101.65 | 101.85 | 99.9 | 100.05 |
| 02/08/2021 | 100.25 | 102.15 | 100 | 101.5 |
| 02/09/2021 | 101.6 | 103.05 | 101.4 | 102.9 |
| 02/10/2021 | 103.2 | 103.65 | 102.35 | 102.8 |
| 02/11/2021 | 102.65 | 104 | 102.4 | 103.55 |
| 02/12/2021 | 103.65 | 104.65 | 103.35 | 104.35 |
| 02/15/2021 | 104.6 | 104.85 | 103 | 103.5 |
| 02/16/2021 | 103.45 | 104.5 | 103.35 | 103.85 |
| 02/17/2021 | 103.45 | 103.75 | 101.9 | 102 |
| 02/18/2021 | 101.85 | 102.55 | 101 | 101.35 |
| 02/19/2021 | 101.45 | 101.8 | 100.5 | 101.05 |
| 02/22/2021 | 100.75 | 101.15 | 99.54 | 100.45 |
| 02/23/2021 | 100.5 | 100.5 | 97.8 | 99.1 |
| 02/24/2021 | 99.7 | 100.1 | 98.6 | 98.96 |
| 02/25/2021 | 98.7 | 99 | 97.24 | 97.68 |
| 02/26/2021 | 97.22 | 98.16 | 96.16 | 96.72 |
| 03/01/2021 | 97.76 | 98.54 | 97.46 | 98.46 |
| 03/02/2021 | 98.38 | 100.45 | 98.04 | 99.68 |
| 03/03/2021 | 100.05 | 100.45 | 96.96 | 97.32 |
| 03/04/2021 | 97.14 | 97.88 | 96.26 | 97.8 |
| 03/05/2021 | 97.6 | 97.6 | 96.04 | 96.74 |
| 03/08/2021 | 96.88 | 99.2 | 96.6 | 98.64 |
| 03/09/2021 | 96.48 | 99.76 | 95.88 | 98.32 |
| 03/10/2021 | 98.52 | 100.4 | 97.94 | 99.4 |
| 03/11/2021 | 99.66 | 102.95 | 99.1 | 101.45 |
| 03/12/2021 | 101 | 101.25 | 99.2 | 99.46 |
| 03/15/2021 | 99.82 | 100.55 | 99.34 | 100.25 |
| 03/16/2021 | 100.65 | 101.05 | 99.68 | 101 |
| 03/17/2021 | 101 | 101.7 | 100.7 | 101.6 |
| 03/18/2021 | 101.7 | 101.7 | 99.26 | 100.25 |
| 03/19/2021 | 99.76 | 101 | 99.38 | 99.84 |
| 03/22/2021 | 99.76 | 101.75 | 98.62 | 101.3 |
| 03/23/2021 | 101.3 | 103.05 | 101.2 | 102.4 |
| 03/24/2021 | 102.2 | 103.2 | 100.7 | 100.9 |
| 03/25/2021 | 100.75 | 102.5 | 99.92 | 102 |
| 03/26/2021 | 102.05 | 102.3 | 101.25 | 102.15 |
| 03/29/2021 | 102.7 | 103.95 | 102.25 | 103.4 |
| 03/30/2021 | 103.55 | 103.75 | 102.4 | 102.7 |
| 03/31/2021 | 102.8 | 104.15 | 102.65 | 103.4 |
| 04/01/2021 | 104.1 | 104.75 | 103.4 | 104.75 |
| 04/06/2021 | 105.7 | 105.8 | 103.95 | 104.4 |
| 04/07/2021 | 104.6 | 104.75 | 103.45 | 103.75 |
| 04/08/2021 | 103.8 | 105.4 | 103.6 | 105.4 |
| 04/09/2021 | 105.75 | 108.2 | 105.4 | 108.05 |
| 04/12/2021 | 108.05 | 108.2 | 105.7 | 105.85 |
| 04/13/2021 | 107.3 | 110.25 | 107.3 | 109.1 |
| 04/14/2021 | 109.45 | 109.9 | 108.8 | 108.9 |
| 04/15/2021 | 109 | 109.8 | 108.9 | 109.3 |
| 04/16/2021 | 109.45 | 109.45 | 108.3 | 108.95 |
| 04/19/2021 | 109.3 | 110.35 | 108.75 | 108.8 |
| 04/20/2021 | 108.85 | 109.4 | 108.5 | 109.4 |
| 04/21/2021 | 109.6 | 110.95 | 108.9 | 110.95 |
| 04/22/2021 | 110.85 | 112.2 | 110.2 | 111.05 |
| 04/23/2021 | 110.8 | 111.7 | 110.55 | 111.05 |
| 04/26/2021 | 111.35 | 111.4 | 109.9 | 110.1 |
| 04/27/2021 | 110.1 | 111.2 | 109.6 | 110.05 |
| 04/28/2021 | 110.25 | 110.25 | 108 | 108.45 |
| 04/29/2021 | 108.25 | 109.15 | 107.9 | 108.2 |
| 04/30/2021 | 108.2 | 108.7 | 107.15 | 107.4 |
| 05/03/2021 | 107.65 | 108.5 | 107.15 | 108.05 |
| 05/04/2021 | 108.25 | 108.35 | 106.2 | 106.2 |
| 05/05/2021 | 106.05 | 109.3 | 106.05 | 108.6 |
| 05/06/2021 | 107.85 | 108.25 | 107.2 | 107.25 |
| 05/07/2021 | 107.7 | 108.25 | 106.5 | 107.2 |
| 05/10/2021 | 107.4 | 107.5 | 106.7 | 106.9 |
| 05/11/2021 | 106.4 | 106.7 | 104.7 | 106.1 |
| 05/12/2021 | 105.9 | 106.2 | 104.3 | 104.4 |
| 05/13/2021 | 104 | 104.8 | 102.95 | 104.35 |
| 05/14/2021 | 104.65 | 105.3 | 103.8 | 103.85 |
| 05/17/2021 | 104.15 | 105.5 | 103.9 | 105 |
| 05/18/2021 | 105.95 | 106 | 103.65 | 104.6 |
| 05/19/2021 | 104.5 | 105.35 | 103.35 | 105.35 |
| 05/20/2021 | 105.95 | 107.25 | 105.5 | 107.25 |
| 05/21/2021 | 107.45 | 108.1 | 107 | 108 |
| 05/25/2021 | 108.25 | 109.2 | 107.65 | 108.85 |
| 05/26/2021 | 109.55 | 110.9 | 109.5 | 110 |
| 05/27/2021 | 109.85 | 109.95 | 108.55 | 108.75 |
| 05/28/2021 | 108.9 | 110.1 | 108.2 | 109.25 |
| 05/31/2021 | 109 | 109.65 | 108.5 | 108.5 |
| 06/01/2021 | 108.65 | 109.85 | 108.45 | 108.6 |
| 06/02/2021 | 109.05 | 109.5 | 108.3 | 108.35 |
| 06/03/2021 | 108.3 | 109.2 | 107.85 | 109.15 |
| 06/04/2021 | 109.5 | 110.35 | 109.15 | 110.05 |
| 06/07/2021 | 110.05 | 110.6 | 109.7 | 110.35 |
| 06/08/2021 | 110.3 | 112.95 | 110.15 | 111.8 |
| 06/09/2021 | 112.25 | 112.3 | 110.4 | 110.9 |
| 06/10/2021 | 111.1 | 111.8 | 110.2 | 110.6 |
| 06/11/2021 | 110.55 | 111.9 | 110.55 | 111.6 |
| 06/14/2021 | 111.85 | 113.4 | 111.8 | 112.4 |
| 06/15/2021 | 112.85 | 113.4 | 112.15 | 113.4 |
| 06/16/2021 | 113.45 | 115.5 | 113.35 | 114.45 |
| 06/17/2021 | 113.65 | 113.95 | 112.15 | 113.85 |
| 06/18/2021 | 114.55 | 116.1 | 114.15 | 114.6 |
| 06/21/2021 | 114.45 | 116.4 | 114.35 | 116.4 |
| 06/22/2021 | 115.95 | 117.7 | 115.3 | 117.65 |
| 06/23/2021 | 118 | 118.4 | 116.5 | 116.5 |
| 06/24/2021 | 116.8 | 118 | 116.6 | 117.6 |
| 06/25/2021 | 117.5 | 117.85 | 116.55 | 117.25 |
| 06/28/2021 | 117.6 | 118.4 | 117.35 | 118.15 |
| 06/29/2021 | 118.3 | 118.9 | 117.95 | 118.75 |
| 06/30/2021 | 118.7 | 118.95 | 117.35 | 117.5 |
| 07/01/2021 | 118.15 | 119.15 | 117.15 | 118.45 |
| 07/02/2021 | 118.1 | 119.4 | 118.1 | 118.55 |
| 07/05/2021 | 118.35 | 118.85 | 117.4 | 117.55 |
| 07/06/2021 | 117.35 | 119.05 | 117.3 | 118.95 |
| 07/07/2021 | 119.05 | 121.45 | 118.7 | 121.45 |
| 07/08/2021 | 121 | 121.5 | 119.85 | 120.3 |
| 07/09/2021 | 120.35 | 121.25 | 120.05 | 120.2 |
| 07/12/2021 | 120.35 | 121.45 | 120.1 | 120.8 |
| 07/13/2021 | 120.65 | 121.9 | 120.5 | 121.35 |
| 07/14/2021 | 121.1 | 121.45 | 120.15 | 120.95 |
| 07/15/2021 | 120.55 | 122.4 | 120.3 | 121.15 |
| 07/16/2021 | 121.55 | 122.55 | 121.2 | 122 |
| 07/19/2021 | 122.05 | 122.2 | 120.35 | 122 |
| 07/20/2021 | 122.1 | 122.6 | 121.3 | 122 |
| 07/21/2021 | 122.35 | 122.6 | 121 | 121.75 |
| 07/22/2021 | 122.1 | 122.35 | 120.4 | 122.2 |
| 07/23/2021 | 122.35 | 123 | 122.15 | 122.85 |
| 07/26/2021 | 123.05 | 123.45 | 121.5 | 121.55 |
| 07/27/2021 | 121.25 | 123.65 | 121.25 | 123.1 |
| 07/28/2021 | 123.75 | 123.75 | 122.2 | 123.45 |
| 07/29/2021 | 123.5 | 123.55 | 121.85 | 122.65 |
| 07/30/2021 | 122.2 | 124.4 | 121.9 | 124.3 |
| 08/02/2021 | 124.55 | 124.6 | 123.25 | 124.35 |
| 08/03/2021 | 124.55 | 124.7 | 123.45 | 123.7 |
| 08/04/2021 | 123.9 | 124.65 | 123.75 | 123.9 |
| 08/05/2021 | 121.35 | 126.95 | 115.75 | 125.55 |
| 08/06/2021 | 126 | 127.15 | 125.1 | 125.85 |
| 08/09/2021 | 125.9 | 126.15 | 124.9 | 125.05 |
| 08/10/2021 | 125.3 | 125.85 | 124.3 | 124.8 |
| 08/11/2021 | 125 | 125.2 | 124.1 | 124.1 |
| 08/12/2021 | 124.1 | 124.35 | 122.65 | 122.65 |
| 08/13/2021 | 122.55 | 124.4 | 122.25 | 124.4 |
| 08/16/2021 | 124.15 | 124.45 | 123.3 | 124.45 |
| 08/17/2021 | 124.45 | 125.25 | 124 | 124.95 |
| 08/18/2021 | 125.2 | 126.3 | 124.9 | 125.2 |
| 08/19/2021 | 124.95 | 125.35 | 122.95 | 124.8 |
| 08/20/2021 | 125 | 125.8 | 124.25 | 125.5 |
| 08/23/2021 | 125.95 | 126.45 | 125.25 | 126.45 |
| 08/24/2021 | 126.65 | 127.05 | 125.7 | 125.85 |
| 08/25/2021 | 125.45 | 126.2 | 123.15 | 123.2 |
| 08/26/2021 | 122.75 | 122.75 | 121.85 | 122.7 |
| 08/27/2021 | 121.65 | 121.85 | 117.8 | 120.65 |
| 08/30/2021 | 120.7 | 121.9 | 120.65 | 121.8 |
| 08/31/2021 | 121.9 | 123.55 | 120.2 | 120.6 |
| 09/01/2021 | 120.7 | 120.85 | 118.45 | 120.6 |
| 09/02/2021 | 120.7 | 122.2 | 120.25 | 120.3 |
| 09/03/2021 | 120.55 | 121 | 118.95 | 119.95 |
| 09/06/2021 | 120.35 | 120.6 | 118.85 | 118.85 |
| 09/07/2021 | 119 | 119.25 | 117.5 | 118.65 |
| 09/08/2021 | 118.75 | 120.25 | 117.95 | 119.9 |
| 09/09/2021 | 119.5 | 121.9 | 119.25 | 121.25 |
| 09/10/2021 | 121.35 | 122.1 | 120.1 | 120.75 |
| 09/13/2021 | 121.1 | 121.55 | 119.9 | 120 |
| 09/14/2021 | 120 | 120.45 | 118.6 | 119.95 |
| 09/15/2021 | 120.15 | 120.45 | 119.85 | 120.25 |
| 09/16/2021 | 120.45 | 121.2 | 119.8 | 120.7 |
| 09/17/2021 | 120.5 | 120.9 | 116.35 | 116.35 |
| 09/20/2021 | 115.95 | 117.8 | 115.4 | 117.45 |
| 09/21/2021 | 117.95 | 119.95 | 117.35 | 119.55 |
| 09/22/2021 | 120 | 120.35 | 118.35 | 118.35 |
| 09/23/2021 | 119 | 119.8 | 118.55 | 119.3 |
| 09/24/2021 | 119.2 | 119.3 | 116.05 | 116.15 |
| 09/27/2021 | 116.9 | 117 | 112.7 | 112.8 |
| 09/28/2021 | 112.8 | 112.95 | 110.45 | 112.5 |
| 09/29/2021 | 113.25 | 115.2 | 112.35 | 112.45 |
| 09/30/2021 | 112.9 | 114.3 | 112.45 | 113.65 |
| 10/01/2021 | 112.95 | 113.85 | 112.35 | 113 |
| 10/04/2021 | 112.6 | 114.1 | 112.25 | 112.8 |
| 10/05/2021 | 112.8 | 113.7 | 112.35 | 112.8 |
| 10/06/2021 | 112.3 | 113.3 | 110.8 | 112.7 |
| 10/07/2021 | 114.15 | 114.45 | 112.95 | 113.55 |
| 10/08/2021 | 113.55 | 113.8 | 112.2 | 112.6 |
| 10/11/2021 | 112.45 | 112.75 | 111.15 | 112.1 |
| 10/12/2021 | 111.2 | 112.95 | 110.85 | 112.55 |
| 10/13/2021 | 112.4 | 114.5 | 112.1 | 114.1 |
| 10/14/2021 | 116.2 | 116.7 | 113.5 | 114.6 |
| 10/15/2021 | 114.45 | 114.6 | 113.85 | 114.3 |
| 10/18/2021 | 114.1 | 114.6 | 112.9 | 114.45 |
| 10/19/2021 | 114.75 | 115.15 | 113.7 | 114.45 |
| 10/20/2021 | 113.9 | 115.95 | 113.3 | 115.05 |
| 10/21/2021 | 114.7 | 116.5 | 114.25 | 116 |
| 10/22/2021 | 116.4 | 117.2 | 115.9 | 116.65 |
| 10/25/2021 | 116.9 | 117.65 | 116.25 | 117.15 |
| 10/26/2021 | 117.95 | 118.55 | 115.6 | 118.2 |
| 10/27/2021 | 118.2 | 120.55 | 118.2 | 120.15 |
| 10/28/2021 | 120.5 | 121.3 | 119.9 | 121.1 |
| 10/29/2021 | 120.05 | 120.25 | 119.05 | 119.55 |
| 11/01/2021 | 120.2 | 122.1 | 119.9 | 121.85 |
| 11/02/2021 | 122 | 123.95 | 121.7 | 123.35 |
| 11/03/2021 | 123.35 | 125.05 | 122.85 | 123.85 |
| 11/04/2021 | 124.6 | 124.9 | 121.25 | 123.85 |
| 11/05/2021 | 123.8 | 124.25 | 120.05 | 121.55 |
| 11/08/2021 | 121.4 | 122.75 | 121.2 | 122.2 |
| 11/09/2021 | 122.15 | 123.5 | 122.15 | 123.45 |
| 11/10/2021 | 123.7 | 124.75 | 123 | 124.65 |
| 11/11/2021 | 124.35 | 125.2 | 123.55 | 124.65 |
| 11/12/2021 | 124.65 | 125.8 | 124.15 | 125.8 |
| 11/15/2021 | 126 | 126.6 | 125.45 | 126.25 |
| 11/16/2021 | 126.25 | 127.15 | 125.15 | 127.05 |
| 11/17/2021 | 126.85 | 129.1 | 126.75 | 127.95 |
| 11/18/2021 | 128 | 129.95 | 127.9 | 129.95 |
| 11/19/2021 | 130.1 | 132 | 129.7 | 130.7 |
| 11/22/2021 | 131.6 | 132.65 | 130.95 | 131.3 |
| 11/23/2021 | 130.85 | 131 | 126.7 | 127.4 |
| 11/24/2021 | 127.75 | 128.25 | 125.65 | 126.25 |
| 11/25/2021 | 126.55 | 127.6 | 125.75 | 126.15 |
| 11/26/2021 | 124.25 | 126.75 | 124.2 | 125.35 |
| 11/29/2021 | 125.85 | 126.7 | 124.85 | 125.9 |
| 11/30/2021 | 125.35 | 126.5 | 124.5 | 124.5 |
| 12/01/2021 | 124.95 | 126.05 | 122.45 | 124.95 |
| 12/02/2021 | 125.6 | 126.3 | 124.7 | 125 |
| 12/03/2021 | 125.35 | 126.6 | 124.3 | 124.4 |
| 12/06/2021 | 125.3 | 126.55 | 124.5 | 124.85 |
| 12/07/2021 | 125.25 | 127.1 | 124.8 | 126.95 |
| 12/08/2021 | 127.15 | 130.55 | 127 | 128.9 |
| 12/09/2021 | 129.8 | 130.4 | 129 | 129.2 |
| 12/10/2021 | 128.95 | 130.5 | 128.8 | 129.85 |
| 12/13/2021 | 130.05 | 131.05 | 129.45 | 130.45 |
| 12/14/2021 | 130.95 | 131.8 | 128.85 | 129.05 |
| 12/15/2021 | 129.2 | 130.95 | 128.9 | 130.55 |
| 12/16/2021 | 131.85 | 132.3 | 129.5 | 131.2 |
| 12/17/2021 | 131.3 | 131.9 | 128.9 | 128.9 |
| 12/20/2021 | 127.5 | 128.95 | 126.3 | 127.6 |
| 12/21/2021 | 128.55 | 129.25 | 127.1 | 127.15 |
| 12/22/2021 | 127.3 | 127.7 | 125.55 | 127.7 |
| 12/23/2021 | 127.85 | 128.05 | 126.65 | 127.5 |
| 12/27/2021 | 127.05 | 128.7 | 126.75 | 128.05 |
| 12/28/2021 | 128.3 | 130.3 | 128.2 | 130.2 |
| 12/29/2021 | 130.3 | 130.95 | 129.55 | 130.55 |
| 12/30/2021 | 130.5 | 131.25 | 130.25 | 130.3 |