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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 74.5002
CLOSE 74.6617

Low

LOW 66.8

High

HIGH 86.46
DATEOPENHIGHLOWCLOSE
01/02/202668.9869.1268.1468.36
01/05/202668.1268.5466.868.14
01/06/202668.169.5667.969.02
01/07/202669.569.5267.7868.8
01/08/202668.5869.767.9669.7
01/09/202669.2870.2869.0870.06
01/12/202670.772.6669.9872.66
01/13/202674.67673.474.96
01/14/202674.4274.9473.7274.6
01/15/202674.274.9473.7274.58
01/16/202674.674.773.3873.68
01/19/202672.7873.4672.3272.5
01/20/202672.4672.6870.771.6
01/21/202671.9272.7871.4872.78
01/22/202673.673.6672.573.02
01/23/202672.5272.9671.9872.58
01/26/202672.827472.1473.44
01/27/202673.467472.6872.68
01/28/202670.727370.6872.5
01/29/202672.4272.570.0470.86
01/30/202670.6271.6470.5871.06
02/02/202671.4271.8469.9469.94
02/03/202669.6869.8668.669.86
02/04/202670.373.7270.2273.12
02/05/202673.7273.872.3273.8
02/06/202673.573.9472.3872.56
02/09/202672.1672.8271.3271.64
02/10/202674.4276.9674.276.64
02/11/202677.0877.5675.0275.74
02/12/202675.2676.1273.476.12
02/13/202676.3477.1474.876.08
02/16/202675.6675.874.775.14
02/17/202675.6476.5674.6874.68
02/18/202674.2275.0273.574.1
02/19/202674.3676.3674.3674.94
02/20/202675.176.0474.8275.82
02/23/202675.7876.0874.9275.8
02/24/202676.3279.2276.2878.04
02/25/202677.4477.975.9475.94
02/26/202675.8476.9275.376.6
02/27/202676.578.0676.0877.58
03/02/202675.9877.0274.9476.5
03/03/202675.1675.372.4673.2
03/04/202673.0673.2869.7670.94
03/05/202670.5273.0870.472.68
03/06/202672.6873.571.2871.86
03/09/202671.6272.2670.6471.2
03/10/202671.672.1671.1271.6
03/11/202671.1271.570.1470.14
03/12/202670.0273.5469.8473.1
03/13/202673.0873.972.4473.78
03/16/202673.574.3272.7874.12
03/17/202673.7474.573.1474.02
03/18/202674.0274.472.0272.4
03/19/202671.8271.8469.769.7
03/20/202669.727068.7469.44
03/23/202668.4871.768.269.82
03/24/202670.7270.7269.3869.5
03/25/20267071.369.9470.94
03/26/202670.4871.5670.4871.3
03/27/202671.372.971.0672.38
03/30/202672.5274.4472.1874.2
03/31/202674.374.5872.973.24
04/01/202673.4474.4273.0674.36
04/02/202673.8274.673.774.3
04/07/202674.2474.7872.6472.64
04/08/202674.0675.573.4673.58
04/09/202674.5674.5671.872.4
04/10/202672.573.8472.3473.2
04/13/202672.9472.9471.6272.26
04/14/202672.87472.4674
04/15/202674.2674.6473.8474.64
04/16/202674.7475.6874.575.32
04/17/202675.377.3475.377.2
04/20/202676.276.9676.0876.64
04/21/202676.967875.9475.94
04/22/202675.676.4674.7875
04/23/202675.0275.473.5473.96
04/24/202673.4674.6473.4673.98
04/27/202673.4474.3673.4473.74
04/28/202672.9674.3672.9673.44
04/29/20267678.1274.9875.68
04/30/202674.7475.2473.2675.24
05/04/202675.7476.5674.0274.58
05/05/202674.5674.9673.4274.84
05/06/202675.6676.4674.875.9
05/07/202675.175.173.573.76
05/08/202673.1473.8672.273.26
05/11/202672.8274.272.572.8
05/12/202672.627572.5874.02
05/13/202674.0274.2273.2274.02
05/14/202674.8874.9873.8874.34
05/15/202673.674.8873.4273.76
05/18/202673.3275.7673.0275.48
05/19/202675.2676.267576.22
05/20/202676.0276.2274.7875.74
05/21/202675.677.7475.677.62
05/22/202678.3480.5278.3280
05/25/202680.1480.1479.3279.7
05/26/202679.8879.8878.8479.56
05/27/202680.2482.6479.981.86
05/28/202681.68280.9281.08
05/29/202681.481.4679.179.1
06/01/202678.6478.8277.1477.24
06/02/202677.3677.9476.9677.38
06/03/202677.3277.6674.8875.74
06/04/202675.776.3475.4675.82
06/05/202675.5677.5675.5676.38
06/08/202675.1476.0274.8475.78
06/09/202677.0481.77781.22
06/10/202681.7683.381.1882.86
06/11/202682.8283.582.5883.04
06/12/202682.5284.3282.282.2
06/15/202681.8283.8681.7682.18
06/16/202682.882.8881.9682.36
06/17/202682.0884.0282.0483.76
06/18/202683.5885.7283.485.54
06/19/202685.3286.4685.0485.64