SY1.DE: Symrise AG Historical Data

2023 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 97.7669

CLOSE 97.8007

Low

LOW 87.38

High

HIGH 110.35

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	102.05	102.3	100.9	101.95
01/03/2023	101.75	103.4	101.1	102.55
01/04/2023	103.45	105.1	103.2	105.05
01/05/2023	104.55	104.7	102.8	103.85
01/06/2023	104.15	104.9	102.8	104.65
01/09/2023	105	106.7	104.1	106.15
01/10/2023	105.7	106.65	105.2	105.75
01/11/2023	106	108	105.6	105.9
01/12/2023	106.55	106.55	102.5	102.8
01/13/2023	103	104.45	102.5	103.9
01/16/2023	104.1	105.35	104	104.8
01/17/2023	104.65	106.5	103.6	105.8
01/18/2023	105.85	108	105.85	106.85
01/19/2023	106.3	106.95	104.6	104.6
01/20/2023	105.6	105.7	104.25	105
01/23/2023	97.64	100.6	96.02	99.04
01/24/2023	99	100.05	97.5	98.36
01/25/2023	98	98.64	96.72	98.12
01/26/2023	98.9	100.6	98.14	98.14
01/27/2023	98.32	98.78	96.82	97.5
01/30/2023	97.1	98.36	96.84	98.04
01/31/2023	97.8	98.22	97.04	97.48
02/01/2023	97.8	97.96	97.02	97.12
02/02/2023	97.5	100.4	97.38	100.15
02/03/2023	99.94	100.35	98.88	100.25
02/06/2023	99.78	100.95	99.64	100.35
02/07/2023	100.3	100.5	98.68	99.04
02/08/2023	99.4	100.6	99.04	99.48
02/09/2023	99.26	99.86	97.04	97.04
02/10/2023	96.96	97.12	94.16	94.76
02/13/2023	95.1	96.52	94.78	96
02/14/2023	96.04	97.24	95.42	95.42
02/15/2023	95.38	96.28	95.12	95.9
02/16/2023	96	98.5	96	97.08
02/17/2023	96.32	96.68	95.06	96.06
02/20/2023	96.66	97.24	96.28	97.08
02/21/2023	96.82	97.24	96.08	96.46
02/22/2023	96.04	98.54	95.54	97.98
02/23/2023	98.64	99.18	97.3	97.3
02/24/2023	97.64	97.92	96.22	96.22
02/27/2023	97	98.48	97	98.02
02/28/2023	97.54	97.82	96.28	96.8
03/01/2023	97.06	97.1	95.4	95.84
03/02/2023	95.52	97.02	94.92	96.78
03/03/2023	97.12	97.46	96.66	97.3
03/06/2023	97.3	97.32	95.66	95.66
03/07/2023	95.32	97.1	95.24	95.6
03/08/2023	92.6	97	91.52	96.14
03/09/2023	95.84	96.22	94	95.18
03/10/2023	93.82	95.66	93.36	93.6
03/13/2023	93.68	94.04	92.34	93.54
03/14/2023	94.02	95.32	93.48	94.14
03/15/2023	94	94.02	92.48	93.34
03/16/2023	94.12	96.98	93.28	96.88
03/17/2023	99.78	100.7	96.24	96.52
03/20/2023	96.42	98.82	96.38	97.6
03/21/2023	97.94	98.26	95.5	95.8
03/22/2023	95.58	97.4	94.86	97.16
03/23/2023	96.82	98.62	96.42	98.4
03/24/2023	98.08	99.14	97.62	98.1
03/27/2023	98.84	99.1	97.92	98.82
03/28/2023	99.2	99.2	98.4	98.62
03/29/2023	99.08	99.8	98.82	99.38
03/30/2023	99.7	100.05	98.02	98.56
03/31/2023	98.32	100.7	98.1	100.2
04/03/2023	99.78	100.05	98.34	99.12
04/04/2023	98.76	99.42	97.46	98.46
04/05/2023	98.6	99.08	97.94	98.92
04/06/2023	100.5	102.9	100.4	102.85
04/11/2023	103.4	104.9	101.75	102
04/12/2023	102	105	101.75	103.05
04/13/2023	103.25	105.5	103.15	104
04/14/2023	104.6	105.75	104.15	104.85
04/17/2023	104.6	105.75	104.55	104.95
04/18/2023	105.15	106.55	105	105.95
04/19/2023	106.15	106.45	105.4	106.1
04/20/2023	106.2	107.4	106.05	107.1
04/21/2023	107	108.15	107	107.9
04/24/2023	108	108.5	107.7	107.95
04/25/2023	107.45	108.3	107.1	107.9
04/26/2023	107.55	109	107.1	108.2
04/27/2023	108.65	108.65	107.45	107.7
04/28/2023	108.3	110.25	108.2	109.45
05/02/2023	109.25	110.05	108.05	108.8
05/03/2023	109.55	110.05	108.65	108.85
05/04/2023	108.5	109.35	107.75	109.35
05/05/2023	109.95	110.35	109.4	109.9
05/08/2023	109.9	110.2	109.45	109.65
05/09/2023	109.45	109.7	108.3	108.45
05/10/2023	108.3	108.55	107.2	108.25
05/11/2023	107.8	109	107.45	108.85
05/12/2023	109.05	109.25	108.15	108.7
05/15/2023	109.3	109.55	108.2	108.35
05/16/2023	108.55	108.85	107.35	107.65
05/17/2023	107.5	107.75	104.45	104.5
05/18/2023	104.9	105.9	104.25	104.75
05/19/2023	105.35	106.5	105.2	105.95
05/22/2023	106.5	106.65	105.5	105.65
05/23/2023	105.4	105.85	104.8	104.8
05/24/2023	104.3	104.3	102.75	103.5
05/25/2023	103.85	104.35	102.75	102.75
05/26/2023	103	103.85	102.4	103.5
05/29/2023	104	104	102.8	103
05/30/2023	103.3	103.9	101.05	101.3
05/31/2023	100.7	101.45	99.72	99.98
06/01/2023	100.4	101.35	100.05	101.05
06/02/2023	101.65	101.75	100.05	101.05
06/05/2023	101.2	101.25	98.94	99.08
06/06/2023	99.04	100.9	98.96	100.3
06/07/2023	99.76	100.25	97.02	97.24
06/08/2023	96.92	97.24	95.5	96.3
06/09/2023	94.38	94.38	91.4	92.12
06/12/2023	90.4	91.82	90.12	91.32
06/13/2023	92.02	92.14	90.08	90.76
06/14/2023	90.86	92.76	90.76	92.72
06/15/2023	92.06	95.22	92	95.16
06/16/2023	95.76	97.26	94.92	95.48
06/19/2023	94.8	94.8	93.42	93.62
06/20/2023	92.8	93.66	92.42	92.86
06/21/2023	92.5	93.2	91.74	92.32
06/22/2023	91.9	92.64	91.12	92.08
06/23/2023	92.04	93.82	91.98	93.42
06/26/2023	94	95.08	93.26	93.94
06/27/2023	94.14	94.3	92.86	93.12
06/28/2023	92.96	95.3	92.62	94.28
06/29/2023	94.18	94.44	92.92	94.14
06/30/2023	94.26	96.44	94.22	96.02
07/03/2023	93.92	95.56	93.8	95.26
07/04/2023	95.32	95.32	94.18	94.72
07/05/2023	94.08	94.6	93.48	93.72
07/06/2023	93.38	93.6	92.04	92.7
07/07/2023	92.58	93.6	92.08	93.5
07/10/2023	93.74	94	93.12	93.44
07/11/2023	93.9	95.12	93.48	94.54
07/12/2023	94.82	96.06	93.8	95.88
07/13/2023	96.46	96.9	95.9	96.46
07/14/2023	96.64	97.04	96.22	96.58
07/17/2023	96.16	96.66	95.56	95.56
07/18/2023	95.5	96.24	95.24	96.02
07/19/2023	96.18	97.54	96.16	97
07/20/2023	96.5	97.72	95.92	97.48
07/21/2023	97.88	98.28	95.6	96.92
07/24/2023	96.74	97.4	95.92	96.08
07/25/2023	96.16	97.72	95.26	97.56
07/26/2023	97.16	97.34	95.66	96.86
07/27/2023	97.48	100.45	97.48	99.54
07/28/2023	99.3	100	98.76	99.76
07/31/2023	99.62	100.1	98.86	99.38
08/01/2023	99.5	99.5	97.38	97.5
08/02/2023	94.7	95.84	93.56	94
08/03/2023	93.82	93.84	92.38	92.56
08/04/2023	92.16	93.24	91.78	93.06
08/07/2023	92.64	93.22	92.06	92.6
08/08/2023	91.9	93.48	91.78	92.14
08/09/2023	92.64	93.06	91.68	91.84
08/10/2023	92.6	94.2	92.42	93.64
08/11/2023	93.22	93.46	92.22	92.5
08/14/2023	92.12	92.48	91.68	91.94
08/15/2023	91.84	91.84	90.12	90.82
08/16/2023	90.72	91.14	90.4	90.72
08/17/2023	90.24	90.52	89.46	89.46
08/18/2023	89.16	89.3	87.96	88.52
08/21/2023	88.56	89.12	88.16	88.28
08/22/2023	88.8	89.4	88.64	89.34
08/23/2023	89.5	91.12	89.46	90.88
08/24/2023	93.02	93.58	91.8	92.6
08/25/2023	91.96	93.84	91.72	93.3
08/28/2023	94	94.3	93.04	93.66
08/29/2023	94	95.7	93.98	95.7
08/30/2023	95.8	96.56	95.4	95.64
08/31/2023	96.02	96.9	95.9	96.16
09/01/2023	95.88	96.5	95.36	95.7
09/04/2023	96.16	96.78	95.58	95.6
09/05/2023	95.06	95.68	94.62	95.22
09/06/2023	95.2	95.2	93.3	94.1
09/07/2023	93.8	93.92	92.36	92.68
09/08/2023	92.78	92.82	91.16	92.36
09/11/2023	92.7	92.82	90.9	91.28
09/12/2023	91.54	91.74	90.62	90.8
09/13/2023	90.06	90.42	89.08	90.22
09/14/2023	90.4	91.38	89.18	91.38
09/15/2023	92.18	92.56	91.76	91.98
09/18/2023	91.54	91.78	90.06	90.3
09/19/2023	89.9	90.02	88.92	89.06
09/20/2023	89.06	92.96	89.06	92.36
09/21/2023	91.52	92.46	89.9	89.92
09/22/2023	89.08	91.1	89.04	89.94
09/25/2023	89.66	90.04	87.78	88.68
09/26/2023	88.12	90.98	88.1	89.54
09/27/2023	89.48	90.04	88.88	88.88
09/28/2023	89.1	89.82	87.74	89.62
09/29/2023	90.46	92.06	90.32	90.32
10/02/2023	90.46	91.9	89.04	89.42
10/03/2023	88.88	89.96	88.7	89.14
10/04/2023	88.32	90.9	88.32	90.9
10/05/2023	91.26	92.2	90.66	91.32
10/06/2023	91.28	91.5	88.06	89.34
10/09/2023	88.34	90.12	87.38	89.66
10/10/2023	90.32	91.84	90.1	91.84
10/11/2023	91.52	94.72	90.92	92.54
10/12/2023	94	94.62	92.5	92.5
10/13/2023	92.42	93.08	91.86	93
10/16/2023	92.82	92.82	91.42	92.54
10/17/2023	92.08	92.72	90.72	92.08
10/18/2023	91.72	92.46	91.12	91.64
10/19/2023	90.68	92.5	90.68	91.4
10/20/2023	90.12	91.46	89.62	91.16
10/23/2023	90.98	91.62	88.94	90.98
10/24/2023	91.24	92.06	89.92	90.52
10/25/2023	94.2	94.52	91.64	94.12
10/26/2023	92.12	95.84	91.34	95.22
10/27/2023	95.46	97.04	94.4	94.94
10/30/2023	95.38	95.76	94.42	95.46
10/31/2023	95.98	97.8	95.98	96.2
11/01/2023	96.38	96.88	95.58	96.02
11/02/2023	96.16	97.56	95.7	96.8
11/03/2023	96.96	97.1	94.92	95.44
11/06/2023	95.42	95.76	93.3	93.56
11/07/2023	93.66	95.48	93.58	94.14
11/08/2023	93.66	96.22	93.08	95.7
11/09/2023	95.78	97.84	95.74	97.18
11/10/2023	96.72	97.58	95.48	96.28
11/13/2023	96.64	96.66	95.32	96.44
11/14/2023	96.82	97.68	95.84	97.54
11/15/2023	97.7	99.04	97.52	98.46
11/16/2023	98.22	98.58	97.4	97.7
11/17/2023	97.86	98.74	97.04	97.04
11/20/2023	97.34	97.48	96.7	97.04
11/21/2023	97	99.42	97	99.36
11/22/2023	99.62	102.55	99.6	102.1
11/23/2023	102.2	102.7	101.4	102.1
11/24/2023	102.15	102.25	101.05	102.2
11/27/2023	102.2	102.5	101.65	102.4
11/28/2023	102.3	102.45	101.4	101.75
11/29/2023	102.3	102.6	100.9	101.4
11/30/2023	101.3	103.45	100.45	103.2
12/01/2023	103.8	104.45	103.2	104.45
12/04/2023	104.3	105.3	104	105.05
12/05/2023	105.15	105.3	104.15	105
12/06/2023	105.4	106.45	104.25	106
12/07/2023	105.6	106.35	103.85	104.9
12/08/2023	105.25	106.2	104.8	105.35
12/11/2023	105.2	105.9	105.05	105.55
12/12/2023	105.9	106.5	105.2	105.5
12/13/2023	105.85	107.55	105.8	106.3
12/14/2023	108	108.15	105.75	106.1
12/15/2023	99.68	100.35	95.26	98.02
12/18/2023	98.02	99.68	97.7	99.44
12/19/2023	99.26	100.25	98.84	99.3
12/20/2023	99.22	100.15	98.7	99.14
12/21/2023	98.9	99.12	97.8	98.14
12/22/2023	98.06	99.1	97.96	98.62
12/27/2023	98.68	99.2	98.22	99
12/28/2023	99.08	99.34	98.38	98.88
12/29/2023	99.02	99.7	99.02	99.64

Menu

Create your free account now!

SY1.DE: Symrise AG Historical Data

2023 Historical Chart

Average

Low

High