Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Symrise AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SY1.DE: Symrise AG Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 108.0872
CLOSE 108.1232

Low

LOW 91.84

High

HIGH 125
DATEOPENHIGHLOWCLOSE
01/02/2024100.1100.297.9298.22
01/03/202497.8899.0497.398.02
01/04/202497.898.6696.8697.56
01/05/202496.8297.4296.297.2
01/08/202496.4297.8496.497.84
01/09/202497.9499.6697.9299.36
01/10/202499.3299.5696.4897.66
01/11/202497.8498.7697.1897.18
01/12/202497.3298.2697.197.52
01/15/202497.8298.3297.4297.42
01/16/202496.897.3696.5497.22
01/17/202496.0496.6295.3696
01/18/202496.0896.4294.895.44
01/19/202495.8496.389494.5
01/22/202494.6695.0692.6294.4
01/23/202494.7294.7892.1892.44
01/24/202492.5493.529292.7
01/25/202492.8895.4892.8895.26
01/26/202494.9497.494.9496.96
01/29/202496.396.695.7896.6
01/30/20249797.195.8695.88
01/31/202495.896.4295.6295.94
02/01/202495.7296.7495.2296.74
02/02/202497.498.0495.0495.22
02/05/202494.896.8494.396.74
02/06/202496.7497.3695.7497.14
02/07/202497.4497.996.997.32
02/08/202497.498.496.796.7
02/09/202496.5296.9495.2695.42
02/12/202495.6296.3295.5296.18
02/13/202496.1297.0695.696.82
02/14/202496.7697.696.4497.34
02/15/202497.8899.1497.8897.98
02/16/202498.4498.997.6697.96
02/19/202497.6698.596.8898.32
02/20/202498.4299.298.1898.42
02/21/202496.5898.1296.5497.02
02/22/202497.589896.3697.1
02/23/202497.3498.296.8497.08
02/26/202497.0298.4496.5297.9
02/27/202497.6697.7696.2896.32
02/28/202496.3296.3294.3294.7
02/29/202494.9495.8291.8494.56
03/01/202494.6496.1494.4696.14
03/04/202495.9896.7895.6496.04
03/05/202496.1297.0895.9896.54
03/06/202498.92104.198.56102.9
03/07/2024103.7106.1102.3105.5
03/08/2024105.9107.85105.7107.85
03/11/2024107.4107.95106.45107.3
03/12/2024107107.4105.3106.45
03/13/2024105.9106.45105.3106.25
03/14/2024106.4107.1105.85106.95
03/15/2024107.1107.95106.9107.85
03/18/2024107.65109.55107.65108.85
03/19/2024108.55108.95107.45108.6
03/20/2024108.75110.4108.4110
03/21/2024110110.5109.4110.2
03/22/2024110.5110.85109.75110.7
03/25/2024111.8112.9111.45112.05
03/26/2024110.4111.2110.1110.2
03/27/2024110.65110.85108.95109.65
03/28/2024110.45111.6109.9110.95
04/02/2024111.05111.4109.8109.8
04/03/2024109.95111.55109.9110.6
04/04/2024110.55110.9107.45108.8
04/05/2024107.4108.05107.25107.55
04/08/2024107.65107.9106.8107
04/09/2024107.3107.6105.95106.9
04/10/2024107.2108.4106.8107.6
04/11/2024109.8110.75106.05106.45
04/12/2024107.25107.45104.65104.65
04/15/2024104.8105.05103.4104
04/16/2024102.55104101.8103.1
04/17/2024102.65103.3102.3102.7
04/18/2024103103.85102.6103.6
04/19/2024102.85105.75102.85105.4
04/22/2024105.75106.05105.15105.2
04/23/2024105.2105.3103.75104.55
04/24/2024103.85104.55103.2104.1
04/25/202498.4810297.899.92
04/26/202499.98100.4598.999.86
04/29/2024100.55101.6100100
04/30/2024100.4101.4100.05100.7
05/02/2024100.35101.1599.16100.45
05/03/2024100.85102.1100.3100.75
05/06/2024100.55101.65100.55101.15
05/07/2024102.05103.65101.9103.1
05/08/2024103.6104.1103.4104
05/09/2024103.5104.35103.2103.45
05/10/2024102.3102.9101.3101.95
05/13/2024102102.8101.85102.25
05/14/2024101.95102.55101.3102.15
05/15/2024102.15103101.15102.2
05/16/2024101.3101.5100.55100.55
05/17/2024101102.4100.85102.4
05/20/2024102.55103.45102.2103.05
05/21/2024102.7103.8102.5103.8
05/22/2024103.95105.9103.6105.6
05/23/2024105.55105.95104.3105.5
05/24/2024105.3105.75104.65105.1
05/27/2024104.95106.1104.9106.1
05/28/2024109.8110106.95107.15
05/29/2024106.75108.3106.55107.5
05/30/2024107.85109.6107.45109.3
05/31/2024109.65110108.65109.35
06/03/2024109.9109.9107.4108.95
06/04/2024109.2110.7108.4110.7
06/05/2024110.8112.4109.95110.35
06/06/2024110.5111.9109.55109.7
06/07/2024110110.15108.85110.15
06/10/2024110.3111.25109.6110.1
06/11/2024110111.1110111.1
06/12/2024111113.15110.95112.9
06/13/2024112.85112.95110.5111.35
06/14/2024111.85113.65111.35112.4
06/17/2024112.35114.5112.25113.7
06/18/2024115115.45113.4115.4
06/19/2024115.2115.2112.55113.8
06/20/2024113.85114.6113.45114.05
06/21/2024113.95114.6113113
06/24/2024112.65114.9112.6114.7
06/25/2024114.85115.6114.4114.95
06/26/2024115.55116.9114.85115.65
06/27/2024115.85116114.9115.15
06/28/2024116.75116.75114.3114.3
07/01/2024115.4115.95114.5114.5
07/02/2024114.3114.8113114.75
07/03/2024114.75115.35113.7114.7
07/04/2024114.75115.35113.6113.6
07/05/2024113.9115.1113.3113.85
07/08/2024113.75114.5113.5113.5
07/09/2024113.7115.1113.6113.8
07/10/2024114.15114.25112.9113.9
07/11/2024113.95114.55112.75114.35
07/12/2024114.2115.55113.8114.95
07/15/2024115.25115.25113.3113.65
07/16/2024113.15113.45112.45112.75
07/17/2024112.35112.95110.9111.25
07/18/2024111.75113.4111.25112.35
07/19/2024112.2112.95111.8112.05
07/22/2024112.55114.4112.55113.95
07/23/2024110.7112.9110.5112.9
07/24/2024112.7114.6112.15114.6
07/25/2024114.3114.95113113.65
07/26/2024113.5114.8113.4114.7
07/29/2024115115.8114.3114.65
07/30/2024115.15117.1114.35116.15
07/31/2024116.8117.2115.75116.75
08/01/2024112.85117.15111.85114.9
08/02/2024113.15113.5110.85111.25
08/05/2024110.6111.8109110.7
08/06/2024110.9111.25108.45109.75
08/07/2024109.8112.9109.4111.35
08/08/2024110.9111.15109.3110.55
08/09/2024110.55111.55110.1111.4
08/12/2024111.7112110.95111.55
08/13/2024111.85112.45110.25111.35
08/14/2024111.6111.95111111.85
08/15/2024112.05113.05111.85112.45
08/16/2024112.5113.5112.45113.1
08/19/2024113.05113.2112.05112.75
08/20/2024112.95113.65112.7113.4
08/21/2024113.4114.2113.15114
08/22/2024114.3114.65113.35113.5
08/23/2024113.85114.85113.4114.2
08/26/2024113.8114.4113.7114.05
08/27/2024114.35114.6113.35113.7
08/28/2024114.1117.45113.95117.45
08/29/2024117.5118.95117.4118.55
08/30/2024118.3119.6118.05119.05
09/02/2024119.3119.55118.25118.65
09/03/2024118.95120.85118.9120.85
09/04/2024119.85120.75118.75120.5
09/05/2024119.85120.9118.1118.5
09/06/2024119.95120.25118.8119.1
09/09/2024119.65121.25119.25120.75
09/10/2024120.75121.45119.9120.25
09/11/2024120.35122.2120.35120.7
09/12/2024121.25122.1119.45119.9
09/13/2024119.85121.45119.85121.25
09/16/2024121.15121.45120.6120.6
09/17/2024121.45123.1121.05122.15
09/18/2024122.15122.8120.5120.5
09/19/2024121121.55119.25119.9
09/20/2024120.5121.35119.8120.15
09/23/2024120.05121.45119.85120.6
09/24/2024120.95121.35119.9120.85
09/25/2024121.25123.45120.65123.45
09/26/2024123.85123.85121.35121.95
09/27/2024122.35124.15122.1123.25
09/30/2024122.9124.3122.75124.1
10/01/2024124.35125122.8122.8
10/02/2024123.1123.25120.95122.05
10/03/2024122.3122.5120.5121
10/04/2024120.7120.7118.9119.9
10/07/2024120120.15118.95119.1
10/08/2024119.6120.6118.95120.1
10/09/2024120.15121.15119.45119.7
10/10/2024121.7121.7119.25119.8
10/11/2024119.8120.1119.25120.1
10/14/2024120.1121.25119.8120.9
10/15/2024120.95122.5120.65121.5
10/16/2024121.15121.45119.25119.6
10/17/2024118.75119.8118.1118.75
10/18/2024118.45118.9117.8118.45
10/21/2024118.45118.75116.95117.3
10/22/2024116.45116.95115.5116.3
10/23/2024115.6117.05115.3115.55
10/24/2024112114.15111.25112.1
10/25/2024112.35113.6112.1113.6
10/28/2024114.3115.3113.65114.8
10/29/2024115.5115.55113113.5
10/30/2024113.35113.45111.3111.55
10/31/2024111.1111.7109.9110.6
11/01/2024110.45111.6109.95111.35
11/04/2024110.95111110.05110.1
11/05/2024110.25110.45108.95109.8
11/06/2024110.2111.45106.7106.7
11/07/2024107108105.75106.1
11/08/2024106.4107.65106.2107.65
11/11/2024108.4108.9108.15108.45
11/12/2024107.9108.15105.75106.3
11/13/2024104.45105.75103.2104.2
11/14/2024104.1105103.75104.35
11/15/2024103.5104.35102.8103.75
11/18/2024103.85104.25103.05103.5
11/19/2024103.25104.5103.25104.5
11/20/2024104.9105.55102.2103.25
11/21/2024103.75104.25102.85104.25
11/22/2024104.5106.9104.1106
11/25/2024106.55106.7104.55104.7
11/26/2024104.8105.2104.2104.6
11/27/2024104.8104.85104.1104.7
11/28/2024104.9104.9103.15104.45
11/29/2024104.5104.6103.6104.5
12/02/2024104.85105.45104.3104.6
12/03/2024100.5104.25100.5102.25
12/04/2024102.6103.4101.8103.4
12/05/2024103.15104.15102.9103.45
12/06/2024103.35103.65102.8102.8
12/09/2024103103.45101.6101.9
12/10/2024101.85103.1101.8103.05
12/11/2024103.1104.4102.85103.8
12/12/2024103.45104.55102.8104
12/13/2024104104.8103.55103.7
12/16/2024103.9104.1103.1103.7
12/17/2024103105102.8104.8
12/18/2024104.55104.55102.45102.45
12/19/2024102102.7101.35102.1
12/20/2024101.65102.05100.6101.65
12/23/2024101.05101.95100.6101.35
12/27/2024100.55102.45100.5102.3
12/30/2024102.05102.75101.85102.65