SY1.DE: Symrise AG Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 106.2044

CLOSE 106.1203

Low

LOW 91.94

High

HIGH 131.85

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	130.5	131.85	130.05	130.65
01/04/2022	131.05	131.05	128.75	129.8
01/05/2022	129.4	130.5	129.15	130
01/06/2022	129.25	129.4	124.95	125.25
01/07/2022	124.8	125.75	123.35	124.7
01/10/2022	125	125.3	120.15	120.65
01/11/2022	121.55	123.1	121.45	121.7
01/12/2022	122.5	122.55	120.8	122.1
01/13/2022	121.85	121.95	119.7	120.35
01/14/2022	119.75	119.75	116.05	116.55
01/17/2022	116.3	117.2	115.1	116.75
01/18/2022	116.6	116.7	113.7	114.4
01/19/2022	113.55	115.45	112.8	114.65
01/20/2022	114.85	115.9	112.9	115.65
01/21/2022	115	115.3	112.15	113.3
01/24/2022	113.1	113.1	108.2	108.55
01/25/2022	109.35	109.6	107.8	108.35
01/26/2022	108.8	110.3	108.4	108.55
01/27/2022	107.05	108.7	106.15	108.5
01/28/2022	105.5	105.8	104.45	105.25
01/31/2022	106.2	107.65	105.45	105.95
02/01/2022	106.45	107.85	105.75	105.75
02/02/2022	106.55	108.6	106.25	108.55
02/03/2022	108.15	108.45	105.3	105.3
02/04/2022	105.35	106.25	103.95	104.05
02/07/2022	104.8	105	102.85	103.2
02/08/2022	103.65	104.5	101.95	102.25
02/09/2022	103.2	104.15	102	102
02/10/2022	102.05	102.8	101	102.25
02/11/2022	101.7	102.15	100.4	100.5
02/14/2022	99.6	101.25	98.34	101.25
02/15/2022	100.9	103.1	100.55	102.4
02/16/2022	102.4	105.7	102.2	104
02/17/2022	104.3	105.6	104.2	104.65
02/18/2022	104.4	104.5	102.85	103.3
02/21/2022	104.1	104.5	100.6	101.5
02/22/2022	99.8	103.9	99.74	102.3
02/23/2022	102.3	104.65	102.25	102.7
02/24/2022	99.72	103.1	99.5	102.9
02/25/2022	103.5	106.6	102.1	105.55
02/28/2022	104.6	108.55	103.7	106.5
03/01/2022	108.55	111.9	106.05	111.05
03/02/2022	110.5	111.9	106.3	107.4
03/03/2022	107.3	108.95	106.85	107.15
03/04/2022	106.25	108.2	106.1	106.8
03/07/2022	104.1	106.7	102.25	104.3
03/08/2022	103.1	104.3	95.36	96.72
03/09/2022	97.62	99.1	94.6	98.92
03/10/2022	99	101.3	97.1	98.62
03/11/2022	98.68	99.92	95.58	97.32
03/14/2022	97.9	99.7	95.66	99.28
03/15/2022	99.08	99.46	97.7	99.06
03/16/2022	100.05	102.5	99.38	101.8
03/17/2022	102.4	104.5	101.8	104.25
03/18/2022	104.55	107.65	103	107.65
03/21/2022	107.3	107.65	105.55	106.05
03/22/2022	106	106.5	103.95	106.2
03/23/2022	105.85	107.15	105.7	106.35
03/24/2022	106.3	107.2	105.65	106.65
03/25/2022	107.25	108.8	105.85	107.05
03/28/2022	107.45	108.95	107.4	108
03/29/2022	109.15	111.1	107.8	109.75
03/30/2022	109.4	110.45	108.1	108.85
03/31/2022	109.55	110.15	107.9	108.85
04/01/2022	109.2	110.45	108	108.6
04/04/2022	109.05	111.95	109.05	111.2
04/05/2022	111.5	113.15	111.05	112.2
04/06/2022	112	112.85	111.1	111.85
04/07/2022	111.75	115.3	111.75	114.5
04/08/2022	115.45	115.65	111.7	113.1
04/11/2022	112.6	113.25	110.1	110.3
04/12/2022	109.7	110.9	109.1	110.35
04/13/2022	109.55	110.5	108	108.55
04/14/2022	108.4	110.25	107.85	109.85
04/19/2022	109.45	109.55	104.8	107.8
04/20/2022	107.95	109.1	106.9	108.05
04/21/2022	107.95	109.6	107.65	109.35
04/22/2022	108.3	109.2	107.9	108.6
04/25/2022	107.5	109.25	106.45	109.25
04/26/2022	110	110.5	106.1	106.1
04/27/2022	108.2	112.15	107.6	112.15
04/28/2022	112.65	114.1	112	112.9
04/29/2022	113.7	114.2	112.8	113.45
05/02/2022	112.65	113.25	105.5	112.45
05/03/2022	112.35	113.35	108.4	109.85
05/04/2022	108.45	110.2	107.3	109.65
05/05/2022	111.65	112.2	109.35	109.35
05/06/2022	108.7	108.85	100.65	102.4
05/09/2022	102	102.75	97.38	98.4
05/10/2022	99.48	101.9	98.78	99.94
05/11/2022	100.6	101.55	97.68	101
05/12/2022	99.44	101.45	97.88	101.35
05/13/2022	101.8	102.55	100.65	102.25
05/16/2022	101.65	103.45	101.45	102.8
05/17/2022	103	105.7	101.85	105.1
05/18/2022	105.35	106.1	102.6	102.95
05/19/2022	102	102.05	99.14	101.3
05/20/2022	101.85	103.45	101	102.2
05/23/2022	103.25	103.9	102.25	102.75
05/24/2022	102.05	103.95	101.75	101.75
05/25/2022	102.5	103	101	101
05/26/2022	101.1	101.75	100.55	101.7
05/27/2022	102.15	104.35	101.4	104.25
05/30/2022	105	106.6	104.9	106.3
05/31/2022	105.8	106.25	102.15	102.75
06/01/2022	102.9	104.1	101.2	102.25
06/02/2022	102.45	104.15	102.25	103.9
06/03/2022	104.85	104.85	103.05	103.35
06/06/2022	104.55	104.8	103.4	103.9
06/07/2022	103.4	104.1	101.75	103.55
06/08/2022	103.7	104	101.9	103.25
06/09/2022	102.8	103.75	101.5	101.5
06/10/2022	100.75	101.7	99.7	101
06/13/2022	99.52	101.1	98.24	99.48
06/14/2022	99.72	100.35	95.72	95.72
06/15/2022	96.52	98.5	94.7	97.12
06/16/2022	97.68	97.7	94.1	95.34
06/17/2022	95.38	97.28	94.42	97.28
06/20/2022	97.24	100.65	96.68	100.65
06/21/2022	101.2	102.65	100.7	100.8
06/22/2022	99.24	102.35	98.76	101.85
06/23/2022	101.35	102.25	99.84	101.9
06/24/2022	102.75	107.8	102.4	106.2
06/27/2022	106.9	107.9	105.15	106.25
06/28/2022	106.6	106.95	103.9	104.95
06/29/2022	103.8	104.75	101.4	104.3
06/30/2022	102.95	104.3	101.4	103.85
07/01/2022	102.75	105.65	102.5	105.65
07/04/2022	106	107.85	106	107.3
07/05/2022	107.85	109.55	106.4	107.3
07/06/2022	108.8	110.45	106.65	109.6
07/07/2022	110.9	110.95	107.65	108.3
07/08/2022	108.25	109.6	105.85	107.95
07/11/2022	106.8	110.1	106.6	109.55
07/12/2022	109.25	109.25	105.7	106.15
07/13/2022	106.15	106.55	104.2	106.15
07/14/2022	105.8	106.2	102.6	103.65
07/15/2022	103.9	105.1	102.95	105.1
07/18/2022	105.55	107.1	104.85	105.7
07/19/2022	105.4	107.25	102.8	107.25
07/20/2022	108	108.2	106.45	106.85
07/21/2022	106.35	109.95	106.3	109.6
07/22/2022	109.3	111.7	108.4	111.05
07/25/2022	110.6	111.45	108.45	109
07/26/2022	109.2	110.65	109.2	109.55
07/27/2022	109.75	110.75	108.15	110.25
07/28/2022	110.9	111.7	109.8	111.45
07/29/2022	112	114.35	111.95	113.6
08/01/2022	113.15	113.95	112.45	113
08/02/2022	114.35	114.95	108.55	114.4
08/03/2022	114.95	115.05	108.4	109.75
08/04/2022	110.15	112.35	108.7	111.75
08/05/2022	111.75	112.65	108.25	108.25
08/08/2022	108.45	110.65	108.35	109.5
08/09/2022	109.35	109.5	107.25	107.25
08/10/2022	106.7	110.25	105.5	109.8
08/11/2022	110.5	111.7	108.95	111
08/12/2022	111.15	113.25	111.15	111.5
08/15/2022	112.4	114.1	112.4	113.65
08/16/2022	113.95	115	110.95	112.4
08/17/2022	112.5	114.35	112	112.8
08/18/2022	112.9	114.4	112.5	114
08/19/2022	113.65	114.6	112.6	112.9
08/22/2022	112.25	112.9	111.7	112.05
08/23/2022	111.8	111.8	109.2	110.25
08/24/2022	109.95	113.85	109.4	111.85
08/25/2022	112.65	112.95	110.8	111.75
08/26/2022	112.2	112.4	106.55	107.45
08/29/2022	105.8	107.25	105.35	105.65
08/30/2022	105.7	107.35	104.65	105.5
08/31/2022	105	106.3	103.1	104.35
09/01/2022	103.75	103.75	101.05	102.2
09/02/2022	103.15	104.7	101.65	104.6
09/05/2022	102.6	102.9	100.55	102.6
09/06/2022	102.45	104.65	102.45	104.05
09/07/2022	103.5	104.95	102.8	104.65
09/08/2022	105.3	105.4	101.3	103.7
09/09/2022	103.65	105.9	103.65	105.05
09/12/2022	105.5	106.5	104.55	106.5
09/13/2022	107.2	108.65	103.5	103.5
09/14/2022	103.55	104.3	100.75	101.4
09/15/2022	101.1	102.3	99.1	99.74
09/16/2022	99.12	99.64	98.1	98.82
09/19/2022	98.78	99.88	97.5	99.28
09/20/2022	99.7	100.35	97.76	100
09/21/2022	99.2	102.5	98.54	102.4
09/22/2022	100	103.55	98.74	99
09/23/2022	99.34	102.75	99.18	101.25
09/26/2022	96.86	101.75	96.66	100.9
09/27/2022	101.65	102.35	99.78	100.05
09/28/2022	99.04	100.3	97.98	100.1
09/29/2022	100.1	100.1	96.7	97.56
09/30/2022	98.98	101.15	98.6	100.45
10/03/2022	100.8	100.85	98.02	99.8
10/04/2022	100.25	102.85	99.92	102.6
10/05/2022	100.8	103.8	100.8	102.85
10/06/2022	103.3	104.65	101.7	101.85
10/07/2022	101.65	102.1	99.86	100
10/10/2022	99.48	100.7	98.1	99.7
10/11/2022	98.02	98.06	94.24	96.58
10/12/2022	96.94	99.52	96.54	97.24
10/13/2022	97	97	91.94	94.24
10/14/2022	95.84	97.46	94.48	95.8
10/17/2022	95.8	99.16	94.88	97.7
10/18/2022	98.54	99.84	97.46	98.18
10/19/2022	98.58	99.28	97.16	98.64
10/20/2022	97.82	99.96	97.38	99.94
10/21/2022	99.4	99.44	96.02	98.4
10/24/2022	99.4	100.75	98.86	99.9
10/25/2022	100.1	103.25	99.24	103.25
10/26/2022	105	106.4	103.05	106.25
10/27/2022	105.6	106.05	103.7	104.2
10/28/2022	103.7	104.85	102.8	104.35
10/31/2022	104.7	105.1	103.3	103.35
11/01/2022	103.9	105.15	101.45	102.3
11/02/2022	102.55	103.25	101.7	102.35
11/03/2022	101.4	101.75	97.84	98
11/04/2022	98.5	102	98.08	100.9
11/07/2022	100.55	100.9	97.4	98.34
11/08/2022	98.26	102.6	97	101.85
11/09/2022	101.75	103.6	100.95	103.45
11/10/2022	103.1	110.5	102.05	109.6
11/11/2022	110.5	111.85	108.45	110.65
11/14/2022	110.95	112	109.75	110.6
11/15/2022	111.3	112	109.7	110.15
11/16/2022	110.25	110.85	108.4	108.4
11/17/2022	109.1	110.75	108.35	110.65
11/18/2022	111.05	112.05	109.3	111.7
11/21/2022	111.05	111.05	107.25	109.45
11/22/2022	109.3	109.3	106.2	108.3
11/23/2022	108.6	110.25	106.75	109.9
11/24/2022	109.9	111.5	109.4	111.5
11/25/2022	111.2	111.7	110.2	110.9
11/28/2022	108.75	110.6	108.35	110.1
11/29/2022	110.15	110.45	107.25	107.65
11/30/2022	108.45	109.05	107.6	108.95
12/01/2022	110.55	112.55	109.95	110.3
12/02/2022	110.2	111	107.3	108.7
12/05/2022	108.3	108.4	105.6	106.55
12/06/2022	105.9	107.85	105.2	105.4
12/07/2022	105.15	106.55	105.15	105.55
12/08/2022	105.85	106	103.8	104.55
12/09/2022	105.2	106.5	104.55	105.1
12/12/2022	105.65	109.75	105.65	106.2
12/13/2022	106.15	109.5	105.8	107.65
12/14/2022	107.1	107.3	105.05	107.1
12/15/2022	105.85	105.95	104.4	105.05
12/16/2022	104.8	105.15	102.55	104.4
12/19/2022	104.85	105.1	104.05	104.65
12/20/2022	103.7	104.2	102.9	103.55
12/21/2022	103.55	104.65	102.9	104.05
12/22/2022	103.7	104.85	101.6	102.15
12/23/2022	102.5	103.2	101.85	102.5
12/27/2022	103.65	103.65	102.35	103.1
12/28/2022	102.9	103.6	102.6	102.75
12/29/2022	102.4	103.2	101.7	103.2
12/30/2022	103.25	103.25	101.45	101.65

Menu

Create your free account now!

SY1.DE: Symrise AG Historical Data

2022 Historical Chart

Average

Low

High