Symrise AG SY1
XETR · Germany · Process Industries
€91.18-0.58 (-0.63%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €91.20 | -0.61% | €91.16 | €91.48 | €90.52 | 43.53K |
| 2026-09-30 | €91.76 | -1.86% | €93.48 | €93.82 | €91.76 | 324.50K |
| 2026-09-29 | €93.50 | +0.13% | €93.38 | €94.12 | €92.96 | 214.18K |
| 2026-09-28 | €93.38 | +0.32% | €93.88 | €94.18 | €93.10 | 431.59K |
| 2026-09-25 | €93.08 | -0.17% | €93.76 | €94.50 | €92.38 | 302.87K |
| 2026-09-24 | €93.24 | +0.89% | €92.82 | €93.90 | €92.14 | 323.20K |
| 2026-09-23 | €92.42 | -1.05% | €93.40 | €93.58 | €92.12 | 231.55K |
| 2026-09-22 | €93.40 | +2.52% | €91.40 | €93.72 | €91.20 | 260.20K |
| 2026-09-21 | €91.10 | +2.34% | €89.24 | €91.82 | €88.68 | 322.47K |
| 2026-09-18 | €89.02 | -1.20% | €89.28 | €89.80 | €88.36 | 909.24K |
| 2026-09-17 | €90.10 | -1.49% | €91.50 | €91.60 | €90.02 | 368.27K |
| 2026-09-16 | €91.46 | +2.30% | €89.66 | €91.74 | €89.36 | 420.35K |
| 2026-09-15 | €89.40 | +1.31% | €88.24 | €89.92 | €87.94 | 255.58K |
| 2026-09-14 | €88.24 | +1.19% | €86.96 | €89.76 | €86.76 | 269.17K |
| 2026-09-11 | €87.20 | -0.86% | €88.28 | €88.68 | €87.20 | 261.71K |
| 2026-09-10 | €87.96 | -0.83% | €88.32 | €88.70 | €87.70 | 274.83K |
| 2026-09-09 | €88.70 | -1.99% | €90.08 | €90.76 | €88.70 | 251.00K |
| 2026-09-08 | €90.50 | +0.73% | €89.20 | €91.08 | €89.20 | 133.04K |
| 2026-09-07 | €89.84 | -0.62% | €89.76 | €90.72 | €89.26 | 190.72K |
| 2026-09-04 | €90.40 | -1.18% | €91.10 | €91.48 | €90.00 | 214.69K |
| 2026-09-03 | €91.48 | -0.37% | €91.72 | €92.24 | €90.56 | 258.15K |
| 2026-09-02 | €91.82 | -0.65% | €92.42 | €93.32 | €91.46 | 248.03K |
| 2026-09-01 | €92.42 | +0.24% | €94.00 | €94.28 | €92.06 | 420.23K |
| 2026-08-31 | €92.20 | -0.75% | €93.00 | €93.24 | €92.12 | 454.09K |
| 2026-08-28 | €92.90 | +1.13% | €92.00 | €93.70 | €91.90 | 205.74K |
| 2026-08-27 | €91.86 | -0.95% | €92.22 | €92.56 | €91.32 | 265.98K |
| 2026-08-26 | €92.74 | +0.85% | €92.16 | €93.96 | €92.00 | 438.07K |
| 2026-08-25 | €91.96 | +0.59% | €91.20 | €92.40 | €90.62 | 216.61K |
| 2026-08-24 | €91.42 | +1.58% | €90.00 | €91.42 | €89.70 | 230.09K |
| 2026-08-21 | €90.00 | +0.87% | €89.70 | €90.44 | €89.10 | 419.04K |
| 2026-08-20 | €89.22 | +1.90% | €87.80 | €89.38 | €87.80 | 194.63K |
| 2026-08-19 | €87.56 | +1.58% | €86.36 | €88.08 | €85.82 | 280.65K |
| 2026-08-18 | €86.20 | -1.31% | €87.50 | €87.62 | €86.18 | 339.06K |
| 2026-08-17 | €87.34 | -1.91% | €88.70 | €88.70 | €86.98 | 184.58K |
| 2026-08-14 | €89.04 | -0.31% | €89.38 | €90.10 | €88.84 | 168.25K |
| 2026-08-13 | €89.32 | -0.38% | €89.46 | €89.68 | €87.84 | 220.49K |
| 2026-08-12 | €89.66 | -1.36% | €90.72 | €90.72 | €89.42 | 232.59K |
| 2026-08-11 | €90.90 | -0.85% | €91.50 | €92.08 | €90.80 | 237.58K |
| 2026-08-10 | €91.68 | -0.26% | €91.66 | €92.20 | €91.02 | 200.20K |
| 2026-08-07 | €91.92 | +0.11% | €92.02 | €92.64 | €91.76 | 244.87K |
| 2026-08-06 | €91.82 | +0.39% | €92.00 | €92.70 | €91.76 | 302.49K |
| 2026-08-05 | €91.46 | +0.55% | €91.32 | €91.96 | €90.64 | 262.43K |
| 2026-08-04 | €90.96 | +1.86% | €89.36 | €90.96 | €88.98 | 369.57K |
| 2026-08-03 | €89.30 | +0.22% | €89.10 | €90.50 | €88.20 | 352.35K |
| 2026-07-31 | €89.10 | -3.00% | €91.08 | €91.54 | €88.76 | 493.32K |
| 2026-07-30 | €91.86 | +3.12% | €92.86 | €95.00 | €91.80 | 640.04K |
| 2026-07-29 | €89.08 | -0.60% | €88.66 | €89.92 | €88.00 | 362.48K |
| 2026-07-28 | €89.62 | +2.92% | €87.56 | €89.62 | €87.34 | 301.07K |
| 2026-07-27 | €87.08 | +0.21% | €87.74 | €87.74 | €86.24 | 223.72K |
| 2026-07-24 | €86.90 | +1.54% | €85.42 | €86.90 | €85.40 | 186.75K |
| 2026-07-23 | €85.58 | -2.68% | €87.32 | €87.32 | €84.06 | 431.11K |
| 2026-07-22 | €87.94 | +0.37% | €86.90 | €88.92 | €86.46 | 264.29K |
| 2026-07-21 | €87.62 | -1.15% | €88.04 | €88.50 | €87.14 | 243.45K |
| 2026-07-20 | €88.64 | 0.00% | €87.82 | €88.80 | €87.62 | 231.08K |
| 2026-07-17 | €88.64 | -0.89% | €89.40 | €89.76 | €87.98 | 428.01K |
| 2026-07-16 | €89.44 | +1.91% | €87.46 | €89.60 | €87.38 | 234.85K |
| 2026-07-15 | €87.76 | +0.09% | €87.26 | €88.54 | €86.36 | 268.11K |
| 2026-07-14 | €87.68 | -1.04% | €88.00 | €88.40 | €86.62 | 319.52K |
| 2026-07-13 | €88.60 | 0.00% | €88.24 | €89.12 | €88.12 | 232.32K |
| 2026-07-10 | €88.60 | +0.07% | €88.60 | €88.88 | €87.52 | 264.07K |
| 2026-07-09 | €88.54 | +1.03% | €88.00 | €88.54 | €87.70 | 274.91K |
| 2026-07-08 | €87.64 | -3.63% | €90.34 | €90.82 | €87.64 | 474.10K |
| 2026-07-07 | €90.94 | +1.34% | €90.30 | €91.84 | €90.12 | 234.72K |
| 2026-07-06 | €89.74 | -1.77% | €92.00 | €92.46 | €89.44 | 289.80K |
| 2026-07-03 | €91.36 | +0.62% | €90.96 | €91.46 | €89.68 | 286.70K |
| 2026-07-02 | €90.80 | +1.36% | €89.98 | €91.12 | €89.94 | 338.49K |
| 2026-07-01 | €89.58 | +2.00% | €88.92 | €89.92 | €87.78 | 397.33K |
| 2026-06-30 | €87.82 | +0.73% | €86.94 | €88.28 | €86.52 | 394.97K |
| 2026-06-29 | €87.18 | -1.11% | €87.88 | €88.66 | €87.18 | 346.23K |
| 2026-06-26 | €88.16 | -0.32% | €88.56 | €88.70 | €87.12 | 307.77K |
| 2026-06-25 | €88.44 | -0.96% | €88.82 | €89.84 | €88.30 | 298.91K |
| 2026-06-24 | €89.30 | +3.28% | €86.20 | €89.90 | €86.18 | 561.32K |
| 2026-06-23 | €86.46 | +0.12% | €85.60 | €86.88 | €85.34 | 322.48K |
| 2026-06-22 | €86.36 | +0.84% | €85.92 | €86.76 | €85.14 | 448.26K |
| 2026-06-19 | €85.64 | +0.12% | €85.32 | €86.46 | €85.04 | 1.43M |
| 2026-06-18 | €85.54 | +2.13% | €83.58 | €85.72 | €83.40 | 699.12K |
| 2026-06-17 | €83.76 | +1.70% | €82.08 | €84.02 | €82.04 | 459.81K |
| 2026-06-16 | €82.36 | +0.22% | €82.80 | €82.88 | €81.96 | 189.09K |
| 2026-06-15 | €82.18 | -0.02% | €81.82 | €83.86 | €81.76 | 252.69K |
| 2026-06-12 | €82.20 | -1.01% | €82.52 | €84.32 | €82.20 | 384.03K |
| 2026-06-11 | €83.04 | +0.22% | €82.82 | €83.50 | €82.58 | 268.48K |
| 2026-06-10 | €82.86 | +2.02% | €81.76 | €83.30 | €81.18 | 413.76K |
| 2026-06-09 | €81.22 | +7.18% | €77.04 | €81.70 | €77.00 | 701.09K |
| 2026-06-08 | €75.78 | -0.79% | €75.14 | €76.02 | €74.84 | 361.92K |
| 2026-06-05 | €76.38 | +0.74% | €75.56 | €77.56 | €75.56 | 279.04K |
| 2026-06-04 | €75.82 | +0.11% | €75.70 | €76.34 | €75.46 | 270.22K |
| 2026-06-03 | €75.74 | -2.12% | €77.32 | €77.66 | €74.88 | 586.33K |
| 2026-06-02 | €77.38 | +0.18% | €77.36 | €77.94 | €76.96 | 264.11K |
| 2026-06-01 | €77.24 | -2.35% | €78.64 | €78.82 | €77.14 | 316.68K |
| 2026-05-29 | €79.10 | -2.44% | €81.40 | €81.46 | €79.10 | 1.27M |