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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 88.132
CLOSE 88.0324
Low
LOW 64.7
High
HIGH 107.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 102.6 | 102.95 | 101.95 | 102.4 |
| 01/03/2025 | 102.35 | 102.4 | 100.85 | 100.85 |
| 01/06/2025 | 100.9 | 101.25 | 98.62 | 99.08 |
| 01/07/2025 | 98.8 | 99.58 | 98.26 | 98.72 |
| 01/08/2025 | 98.84 | 99.48 | 98.28 | 98.74 |
| 01/09/2025 | 99.06 | 99.18 | 98.3 | 98.98 |
| 01/10/2025 | 98.74 | 100.1 | 98.28 | 98.66 |
| 01/13/2025 | 99.6 | 100.05 | 98.72 | 99.6 |
| 01/14/2025 | 99.36 | 99.76 | 95.86 | 96.4 |
| 01/15/2025 | 96.58 | 97.82 | 96.5 | 97.1 |
| 01/16/2025 | 97.54 | 98.3 | 96.68 | 98.06 |
| 01/17/2025 | 98.26 | 99.4 | 98.08 | 98.56 |
| 01/20/2025 | 98.42 | 99.64 | 98.24 | 99.64 |
| 01/21/2025 | 99.32 | 99.86 | 98.74 | 99.82 |
| 01/22/2025 | 99.78 | 100.25 | 99.06 | 99.1 |
| 01/23/2025 | 99.68 | 99.88 | 98.94 | 99.02 |
| 01/24/2025 | 98.6 | 100.15 | 97.26 | 98.94 |
| 01/27/2025 | 99.16 | 102.3 | 98.98 | 102 |
| 01/28/2025 | 101.6 | 103.4 | 101.05 | 102.3 |
| 01/29/2025 | 102.15 | 102.6 | 100.2 | 101.4 |
| 01/30/2025 | 101.65 | 102.5 | 96.86 | 99.46 |
| 01/31/2025 | 99.78 | 101.05 | 98.72 | 98.72 |
| 02/03/2025 | 100 | 100.05 | 97.42 | 98.74 |
| 02/04/2025 | 98.64 | 98.88 | 97.12 | 97.42 |
| 02/05/2025 | 97 | 97.34 | 94.64 | 95.64 |
| 02/06/2025 | 95.9 | 97.58 | 94.6 | 97.58 |
| 02/07/2025 | 97.76 | 98 | 96.16 | 96.16 |
| 02/10/2025 | 96.16 | 96.64 | 95.82 | 96.4 |
| 02/11/2025 | 96.18 | 97.02 | 95.48 | 97.02 |
| 02/12/2025 | 97.46 | 98.62 | 97.24 | 98.62 |
| 02/13/2025 | 99.24 | 101.65 | 98.6 | 101.55 |
| 02/14/2025 | 100.55 | 101.4 | 99.82 | 99.82 |
| 02/17/2025 | 98.9 | 100 | 98.76 | 98.82 |
| 02/18/2025 | 98.86 | 98.92 | 97.8 | 97.98 |
| 02/19/2025 | 98.32 | 98.54 | 95.28 | 95.68 |
| 02/20/2025 | 96.02 | 97.32 | 95.8 | 97.28 |
| 02/21/2025 | 97.66 | 99.26 | 97.42 | 98.02 |
| 02/24/2025 | 99 | 99.08 | 97.6 | 98.34 |
| 02/25/2025 | 98.08 | 98.22 | 97.16 | 97.82 |
| 02/26/2025 | 97.7 | 99.58 | 97.62 | 98.58 |
| 02/27/2025 | 98.1 | 98.32 | 95.88 | 96.82 |
| 02/28/2025 | 96.48 | 97.34 | 95.94 | 97.12 |
| 03/03/2025 | 96.24 | 98.06 | 95.68 | 97.78 |
| 03/04/2025 | 97.44 | 97.62 | 96.56 | 97.26 |
| 03/05/2025 | 97.18 | 97.58 | 94.62 | 94.62 |
| 03/06/2025 | 94.5 | 95.86 | 93.42 | 95.64 |
| 03/07/2025 | 96 | 96.32 | 94.42 | 95.78 |
| 03/10/2025 | 96.74 | 98.7 | 96.7 | 97.58 |
| 03/11/2025 | 97.6 | 98.56 | 95.14 | 95.42 |
| 03/12/2025 | 95.44 | 96.3 | 94.54 | 95.34 |
| 03/13/2025 | 95 | 95.12 | 93.48 | 94.32 |
| 03/14/2025 | 94.1 | 94.72 | 93.42 | 94 |
| 03/17/2025 | 94.3 | 94.56 | 91.28 | 92.52 |
| 03/18/2025 | 92.44 | 94.64 | 91.74 | 94.64 |
| 03/19/2025 | 94.62 | 94.76 | 91.8 | 93.2 |
| 03/20/2025 | 93.42 | 94.2 | 92.96 | 93.18 |
| 03/21/2025 | 92.6 | 92.74 | 91.2 | 91.66 |
| 03/24/2025 | 91.98 | 92.26 | 90 | 90 |
| 03/25/2025 | 90.36 | 90.74 | 89.76 | 90.28 |
| 03/26/2025 | 89.62 | 90.02 | 88.56 | 89.96 |
| 03/27/2025 | 90.22 | 92.78 | 89.4 | 92.7 |
| 03/28/2025 | 92.78 | 95.52 | 91.94 | 94.84 |
| 03/31/2025 | 94.66 | 95.7 | 93.44 | 95.7 |
| 04/01/2025 | 96.04 | 96.52 | 95.2 | 96.52 |
| 04/02/2025 | 95.78 | 96.6 | 95.46 | 96.1 |
| 04/03/2025 | 95.92 | 96.08 | 93.76 | 94.76 |
| 04/04/2025 | 94.74 | 98.94 | 94.66 | 95.32 |
| 04/07/2025 | 92.24 | 94.12 | 90.28 | 90.78 |
| 04/08/2025 | 90.62 | 91.92 | 89.1 | 91.66 |
| 04/09/2025 | 90.54 | 93.06 | 90.24 | 92.12 |
| 04/10/2025 | 94.56 | 95.8 | 93.18 | 93.5 |
| 04/11/2025 | 93.96 | 95.56 | 93.2 | 94.56 |
| 04/14/2025 | 96.92 | 97.06 | 95.34 | 96.1 |
| 04/15/2025 | 96.5 | 96.98 | 95.4 | 95.88 |
| 04/16/2025 | 95.38 | 96.12 | 94.7 | 95.6 |
| 04/17/2025 | 95.6 | 96.02 | 94.76 | 95.32 |
| 04/22/2025 | 96.02 | 96.84 | 95.24 | 96.84 |
| 04/23/2025 | 97.1 | 98.84 | 96.48 | 96.48 |
| 04/24/2025 | 96.68 | 98.94 | 96.68 | 97.96 |
| 04/25/2025 | 98 | 98.88 | 97.66 | 97.68 |
| 04/28/2025 | 97.64 | 98.48 | 96.56 | 97.26 |
| 04/29/2025 | 99.98 | 102.6 | 96.36 | 100.75 |
| 04/30/2025 | 100.45 | 101.6 | 99.8 | 101.55 |
| 05/02/2025 | 101.45 | 104.25 | 100.8 | 103.5 |
| 05/05/2025 | 103.85 | 104.8 | 103.7 | 104.55 |
| 05/06/2025 | 104.75 | 105.2 | 104.25 | 104.55 |
| 05/07/2025 | 104.15 | 104.85 | 102.7 | 102.85 |
| 05/08/2025 | 103.1 | 103.15 | 101.45 | 102.9 |
| 05/09/2025 | 103.05 | 104.15 | 102.85 | 103.75 |
| 05/12/2025 | 104.45 | 104.8 | 100.85 | 101.2 |
| 05/13/2025 | 101.3 | 101.85 | 100.5 | 100.7 |
| 05/14/2025 | 100.45 | 101.55 | 100.3 | 101.05 |
| 05/15/2025 | 101.8 | 103 | 101.3 | 102.6 |
| 05/16/2025 | 103.45 | 104.55 | 102.95 | 103.7 |
| 05/19/2025 | 103.7 | 104.3 | 102.95 | 104.3 |
| 05/20/2025 | 104.15 | 105.3 | 103.75 | 104.95 |
| 05/21/2025 | 103.2 | 104.05 | 102.5 | 104.05 |
| 05/22/2025 | 104.45 | 104.8 | 102.95 | 103.8 |
| 05/23/2025 | 103.65 | 105.45 | 103.35 | 104.55 |
| 05/26/2025 | 105.25 | 105.35 | 104.45 | 104.95 |
| 05/27/2025 | 104.75 | 105.95 | 104.75 | 105.6 |
| 05/28/2025 | 105.35 | 105.9 | 104.15 | 104.15 |
| 05/29/2025 | 104.3 | 104.5 | 103.2 | 104 |
| 05/30/2025 | 104.35 | 105.7 | 104.1 | 105.05 |
| 06/02/2025 | 104.35 | 106.4 | 103.95 | 105.8 |
| 06/03/2025 | 105.75 | 105.85 | 104.65 | 105.15 |
| 06/04/2025 | 105.75 | 107.2 | 105.45 | 106.55 |
| 06/05/2025 | 106.8 | 106.9 | 104.7 | 104.85 |
| 06/06/2025 | 104.9 | 105 | 103.75 | 103.75 |
| 06/09/2025 | 103.45 | 103.85 | 102.9 | 103.35 |
| 06/10/2025 | 103.4 | 104.45 | 102.75 | 104.1 |
| 06/11/2025 | 104.3 | 104.35 | 103.55 | 103.55 |
| 06/12/2025 | 103.3 | 103.8 | 102.9 | 102.9 |
| 06/13/2025 | 102 | 102.9 | 101.7 | 101.7 |
| 06/16/2025 | 100 | 100.6 | 97.62 | 98.68 |
| 06/17/2025 | 97.78 | 99.68 | 97.52 | 98.52 |
| 06/18/2025 | 98.58 | 99.02 | 97.96 | 98.14 |
| 06/19/2025 | 97.54 | 98.18 | 96.66 | 96.66 |
| 06/20/2025 | 97.02 | 97.42 | 95.92 | 96.08 |
| 06/23/2025 | 95.4 | 96.34 | 95.16 | 96.04 |
| 06/24/2025 | 97.26 | 97.26 | 96.28 | 96.78 |
| 06/25/2025 | 96.78 | 97.08 | 94 | 94 |
| 06/26/2025 | 94.36 | 94.96 | 94.1 | 94.3 |
| 06/27/2025 | 94.8 | 95.52 | 94.32 | 95.52 |
| 06/30/2025 | 95.84 | 96.44 | 89.06 | 89.14 |
| 07/01/2025 | 89 | 91.04 | 88.94 | 90.96 |
| 07/02/2025 | 91.4 | 91.9 | 90.78 | 91.62 |
| 07/03/2025 | 91.5 | 92.76 | 91.34 | 91.68 |
| 07/04/2025 | 91.24 | 91.56 | 90.2 | 91.16 |
| 07/07/2025 | 91.2 | 91.28 | 90.44 | 90.8 |
| 07/08/2025 | 90.46 | 90.98 | 89.64 | 90.94 |
| 07/09/2025 | 91.56 | 91.9 | 90.2 | 90.76 |
| 07/10/2025 | 90.98 | 91.58 | 90.82 | 91 |
| 07/11/2025 | 90.7 | 90.72 | 89.58 | 89.68 |
| 07/14/2025 | 89 | 89.76 | 88.9 | 89.18 |
| 07/15/2025 | 89 | 89.7 | 88.76 | 89.38 |
| 07/16/2025 | 89 | 89.82 | 88.84 | 88.86 |
| 07/17/2025 | 89.28 | 89.9 | 89.06 | 89.26 |
| 07/18/2025 | 89.88 | 90.1 | 89.26 | 89.32 |
| 07/21/2025 | 89.46 | 89.84 | 88.72 | 89.36 |
| 07/22/2025 | 88 | 88.56 | 86.8 | 87.7 |
| 07/23/2025 | 88.92 | 89.18 | 88.12 | 89.18 |
| 07/24/2025 | 89.64 | 89.64 | 88.22 | 88.22 |
| 07/25/2025 | 87.82 | 88.18 | 87.12 | 87.26 |
| 07/28/2025 | 88.32 | 88.42 | 86.46 | 86.82 |
| 07/29/2025 | 86.96 | 86.98 | 85.92 | 86 |
| 07/30/2025 | 82.5 | 82.5 | 78.16 | 78.16 |
| 07/31/2025 | 77.84 | 80.8 | 77.46 | 79.5 |
| 08/01/2025 | 79.36 | 79.38 | 77.6 | 78.22 |
| 08/04/2025 | 78.8 | 80.98 | 78.78 | 80.98 |
| 08/05/2025 | 80.98 | 81.18 | 80.24 | 80.32 |
| 08/06/2025 | 80.34 | 80.92 | 79.44 | 79.44 |
| 08/07/2025 | 79.14 | 80.7 | 78.86 | 80 |
| 08/08/2025 | 80.2 | 80.5 | 79.3 | 79.46 |
| 08/11/2025 | 80.2 | 80.46 | 78.84 | 78.84 |
| 08/12/2025 | 79.3 | 79.52 | 78.06 | 78.52 |
| 08/13/2025 | 78.64 | 79.26 | 78.3 | 79.26 |
| 08/14/2025 | 79.3 | 79.66 | 79.02 | 79.66 |
| 08/15/2025 | 79.96 | 80.08 | 79.68 | 79.84 |
| 08/18/2025 | 79.8 | 80.78 | 79.8 | 80.72 |
| 08/19/2025 | 80.56 | 83 | 80.54 | 82.68 |
| 08/20/2025 | 82.5 | 84.32 | 82.14 | 84.2 |
| 08/21/2025 | 83.7 | 83.92 | 82.82 | 83.36 |
| 08/22/2025 | 83.28 | 84.2 | 83.24 | 84.2 |
| 08/25/2025 | 84.3 | 84.3 | 83.26 | 83.52 |
| 08/26/2025 | 83.3 | 83.64 | 82.06 | 82.14 |
| 08/27/2025 | 81.88 | 82.6 | 81.54 | 82.54 |
| 08/28/2025 | 82.92 | 83.32 | 82.4 | 82.68 |
| 08/29/2025 | 82.32 | 83.08 | 82.32 | 82.78 |
| 09/01/2025 | 82.66 | 83.2 | 82.6 | 82.88 |
| 09/02/2025 | 82.6 | 83.66 | 82.34 | 82.92 |
| 09/03/2025 | 83.16 | 83.98 | 82.94 | 83.44 |
| 09/04/2025 | 83.62 | 84.12 | 81.26 | 81.34 |
| 09/05/2025 | 81.4 | 82.74 | 81.18 | 82.32 |
| 09/08/2025 | 82.48 | 83.02 | 81.58 | 82.92 |
| 09/09/2025 | 83.1 | 83.82 | 82.52 | 82.56 |
| 09/10/2025 | 81.94 | 82.92 | 80.82 | 80.82 |
| 09/11/2025 | 81 | 81.46 | 79.46 | 81.16 |
| 09/12/2025 | 81.28 | 81.8 | 80 | 80.26 |
| 09/15/2025 | 80.58 | 80.58 | 79.06 | 79.12 |
| 09/16/2025 | 78.32 | 78.76 | 77.5 | 77.52 |
| 09/17/2025 | 77.28 | 77.62 | 76.28 | 77.28 |
| 09/18/2025 | 76.9 | 78.22 | 76.64 | 78.18 |
| 09/19/2025 | 77.66 | 78.02 | 75.72 | 75.72 |
| 09/22/2025 | 75.6 | 76.44 | 75.2 | 75.2 |
| 09/23/2025 | 75.4 | 76.44 | 75.4 | 75.68 |
| 09/24/2025 | 75.1 | 76.14 | 73.92 | 74.4 |
| 09/25/2025 | 74.4 | 74.7 | 73.2 | 73.2 |
| 09/26/2025 | 73.28 | 73.56 | 72.68 | 72.86 |
| 09/29/2025 | 72.82 | 74.3 | 72.5 | 73.54 |
| 09/30/2025 | 72.42 | 74.16 | 72.4 | 74.04 |
| 10/01/2025 | 73.44 | 74.76 | 73.44 | 74.68 |
| 10/02/2025 | 75.08 | 75.7 | 74.52 | 74.8 |
| 10/03/2025 | 74.66 | 75.22 | 73.86 | 75.22 |
| 10/06/2025 | 75.66 | 75.7 | 74.5 | 74.5 |
| 10/07/2025 | 74.44 | 77.06 | 74.34 | 76.22 |
| 10/08/2025 | 75.78 | 77.72 | 75.76 | 76.86 |
| 10/09/2025 | 77.16 | 77.52 | 76.94 | 77.16 |
| 10/10/2025 | 77.24 | 78.06 | 76 | 76.38 |
| 10/13/2025 | 76.9 | 77.1 | 76.42 | 76.44 |
| 10/14/2025 | 76.44 | 76.94 | 75.44 | 75.44 |
| 10/15/2025 | 75.64 | 76.3 | 75.2 | 75.72 |
| 10/16/2025 | 76.14 | 78.8 | 75.7 | 78.8 |
| 10/17/2025 | 78.82 | 79.82 | 77.92 | 79.76 |
| 10/20/2025 | 79.24 | 80 | 79.06 | 79.8 |
| 10/21/2025 | 80 | 80.68 | 79.44 | 80.68 |
| 10/22/2025 | 80.28 | 80.92 | 79.84 | 80.76 |
| 10/23/2025 | 81 | 81.26 | 80.38 | 81.14 |
| 10/24/2025 | 81.18 | 82.1 | 81.12 | 81.82 |
| 10/27/2025 | 81.6 | 81.78 | 79.78 | 80.32 |
| 10/28/2025 | 75.7 | 77.86 | 75.18 | 76.68 |
| 10/29/2025 | 76.16 | 76.34 | 73.34 | 73.76 |
| 10/30/2025 | 73.76 | 74.68 | 72.38 | 73.44 |
| 10/31/2025 | 73.14 | 73.68 | 71.78 | 71.78 |
| 11/03/2025 | 71.24 | 71.74 | 71.06 | 71.2 |
| 11/04/2025 | 71 | 71.62 | 70.94 | 71.32 |
| 11/05/2025 | 71.16 | 72.72 | 70.98 | 72.52 |
| 11/06/2025 | 72.8 | 73.2 | 71.62 | 71.62 |
| 11/07/2025 | 71.8 | 72.54 | 71.48 | 72.32 |
| 11/10/2025 | 72.3 | 72.44 | 71.1 | 71.5 |
| 11/11/2025 | 71.9 | 72.82 | 71.12 | 72.46 |
| 11/12/2025 | 72.46 | 74.12 | 71.98 | 73.52 |
| 11/13/2025 | 73.82 | 74.94 | 73.04 | 73.38 |
| 11/14/2025 | 73.26 | 73.4 | 71.96 | 72.1 |
| 11/17/2025 | 71.98 | 72.26 | 70.76 | 70.76 |
| 11/18/2025 | 70.4 | 70.62 | 69.84 | 69.98 |
| 11/19/2025 | 69.76 | 70.34 | 69.58 | 69.8 |
| 11/20/2025 | 69.66 | 69.9 | 68.6 | 68.6 |
| 11/21/2025 | 68.88 | 71.18 | 68.6 | 70.84 |
| 11/24/2025 | 70.9 | 71.28 | 70.1 | 70.24 |
| 11/25/2025 | 70 | 70.36 | 68.84 | 70.34 |
| 11/26/2025 | 70.1 | 71.82 | 69.64 | 71.06 |
| 11/27/2025 | 71.02 | 71.66 | 70.76 | 70.92 |
| 11/28/2025 | 71.12 | 71.7 | 70.78 | 71.44 |
| 12/01/2025 | 71.4 | 72.18 | 70.78 | 71.28 |
| 12/02/2025 | 70.96 | 71.44 | 68.78 | 69.48 |
| 12/03/2025 | 69.5 | 70.58 | 68.14 | 68.14 |
| 12/04/2025 | 68.22 | 69.38 | 68.06 | 68.46 |
| 12/05/2025 | 68.38 | 69.64 | 68.38 | 69.64 |
| 12/08/2025 | 68.78 | 68.9 | 66.82 | 66.96 |
| 12/09/2025 | 66.48 | 68.26 | 66.28 | 67.96 |
| 12/10/2025 | 67.42 | 67.74 | 66.9 | 67.28 |
| 12/11/2025 | 67.58 | 67.68 | 64.7 | 67 |
| 12/12/2025 | 66.56 | 67.08 | 66.08 | 66.98 |
| 12/15/2025 | 67 | 67.22 | 66.64 | 67 |
| 12/16/2025 | 67.1 | 67.92 | 66.56 | 67.18 |
| 12/17/2025 | 66.98 | 68.88 | 66.68 | 68.88 |
| 12/18/2025 | 68.6 | 68.72 | 67.64 | 68.72 |
| 12/19/2025 | 68.26 | 68.72 | 67.96 | 68.72 |
| 12/22/2025 | 68.5 | 68.66 | 67.78 | 68.66 |
| 12/23/2025 | 68.84 | 69.08 | 68.16 | 68.42 |
| 12/29/2025 | 68.62 | 69.14 | 68.32 | 68.52 |
| 12/30/2025 | 68.76 | 69.06 | 68.48 | 68.88 |