Singapore markets close in 3 hours 37 minutes

Symrise AG (0G6T.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
114.60-0.25 (-0.22%)
At close: 05:33PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024114.78115.55113.40114.60114.6027,891
24 Jun 2024112.65114.80112.05114.85114.8571,732
21 Jun 2024113.88114.75113.00113.40113.4066,854
20 Jun 2024113.85114.60113.40113.75113.7542,465
19 Jun 2024115.13115.15112.55113.55113.5560,113
18 Jun 2024115.13115.50113.55114.97114.9723,601
17 Jun 2024112.35114.40112.40113.95113.9529,276
14 Jun 2024111.55113.40111.30112.80112.80219,260
13 Jun 2024112.85112.85110.65111.35111.35189,620
12 Jun 2024110.97113.15111.15112.70112.7025,638
11 Jun 2024110.13111.10110.00110.93110.9324,156
10 Jun 2024110.25111.15108.70110.15110.15432,939
07 Jun 2024109.82110.00108.80109.78109.7848,657
06 Jun 2024110.40111.90109.55109.85109.8530,112
05 Jun 2024110.70112.45110.20110.13110.13145,241
04 Jun 2024109.20110.60108.75110.45110.45334,673
03 Jun 2024109.85109.85107.35109.35109.358,387
31 May 2024109.63109.95108.80109.82109.8229,406
30 May 2024107.72109.50106.85109.05109.0571,781
29 May 2024106.78108.35106.10107.47107.47827,851
28 May 2024109.68109.60105.45107.20107.2049,229
24 May 2024105.18105.75104.75105.00105.007,924
23 May 2024105.57106.45104.25104.80104.8096,018
22 May 2024103.78105.80103.90105.47105.47170,330
21 May 2024102.80103.80102.25103.53103.539,397
20 May 2024102.65103.45101.75102.97102.97672,294
17 May 2024101.18102.40101.00102.10102.10275,229
16 May 2024101.15102.55100.55100.60100.60313,014
16 May 20241.1 Dividend
15 May 2024102.18102.35101.15102.35101.25407,900
14 May 2024102.13102.40101.35101.88100.7839,118
13 May 2024102.00102.80100.85102.47101.37345,373
10 May 2024102.32104.20101.40101.55100.46294,341
09 May 2024103.50104.25103.30103.75102.633,958
08 May 2024103.55104.10103.40103.65102.54113,842
07 May 2024102.10103.60100.50103.47102.361,018,198
03 May 2024100.80101.90100.35101.0599.963,259
02 May 2024100.35100.44100.44100.4399.35707,985
01 May 2024100.67100.67100.67100.2599.175,134
30 Apr 2024100.53101.40100.10100.2599.17368,698
29 Apr 2024100.28101.40100.05100.3599.272,678
26 Apr 2024100.21101.9598.92100.0398.95503,075
25 Apr 202499.79102.0097.86100.0398.95632,046
24 Apr 2024103.78104.30103.15104.15103.03177,989
23 Apr 2024105.20106.05103.85104.35103.23321,299
22 Apr 2024105.97106.50105.18105.68104.54136,124
19 Apr 2024102.97105.70102.85105.40104.271,077,261
18 Apr 2024102.80103.85102.20103.50102.39390,296
17 Apr 2024102.65103.20101.80102.40101.30391,747
16 Apr 2024102.55103.90102.20102.85101.74252,802
15 Apr 2024104.70105.05103.40103.90102.78495,978
12 Apr 2024107.25107.55104.65104.88103.75161,304
11 Apr 2024109.82110.70105.75106.05104.91291,214
10 Apr 2024107.40108.45106.90107.57106.42188,427
09 Apr 2024107.38107.68105.95106.30105.16193,179
08 Apr 2024107.47107.90106.35107.10105.95129,188
05 Apr 2024107.53108.00107.15107.78106.62246,570
04 Apr 2024110.53110.55107.40108.93107.75172,241
03 Apr 2024109.95111.55109.90110.30109.11295,229
02 Apr 2024111.05111.20109.79110.10108.92140,811
28 Mar 2024110.40111.30108.95111.43110.2361,799
27 Mar 2024110.50111.30108.98109.65108.47291,090
26 Mar 2024110.43111.10109.60110.28109.09193,270
25 Mar 2024111.47113.22110.00112.25111.04242,133
22 Mar 2024110.43110.75109.80110.55109.3638,943
21 Mar 2024109.88110.45109.70109.78108.6034,254
20 Mar 2024108.65110.30108.40109.95108.7780,497
19 Mar 2024109.07109.55105.50108.60107.43153,985
18 Mar 2024107.80109.60107.60108.70107.53405,832
15 Mar 2024107.07108.00106.30107.65106.49169,184
14 Mar 2024106.45107.20105.60106.95105.8066,949
13 Mar 2024106.13107.10105.25106.03104.8995,469
12 Mar 2024106.95107.95105.30106.20105.06217,082
11 Mar 2024107.20108.50106.40107.15106.00125,784
08 Mar 2024105.75107.87105.65107.40106.25255,397
07 Mar 2024103.35106.05102.25106.07104.93321,267
06 Mar 202498.82104.0595.96102.75101.65615,119
05 Mar 202496.1197.0295.4696.4295.38371,270
04 Mar 202495.9696.7495.6696.4695.42161,635
01 Mar 202494.6396.1494.4695.6794.6495,205
29 Feb 202495.0595.7491.8694.5393.51416,817
28 Feb 202496.3496.3294.3494.5493.5285,663
27 Feb 202497.6697.4696.2896.8095.7630,219
26 Feb 202497.0598.4296.5498.1497.0951,750
23 Feb 202497.2398.1096.9697.3196.2672,276
22 Feb 202497.6097.5896.4296.8295.7885,349
21 Feb 202496.7499.0096.2696.5695.5241,561
20 Feb 202498.4899.2097.7298.8597.7970,840
19 Feb 202497.6298.5697.0298.4197.3516,502
16 Feb 202498.3898.9497.3897.9296.8763,976
15 Feb 202497.9299.0697.3898.3897.3277,503
14 Feb 202496.4797.5096.4697.1596.1145,836
13 Feb 202496.1397.1095.6096.4995.45292,234
12 Feb 202495.6696.3295.5695.8794.8476,023
09 Feb 202496.4696.9495.3095.5894.55124,992
08 Feb 202497.4798.2696.6897.2096.16128,120
07 Feb 202497.6597.9696.5497.0496.0029,663
06 Feb 202496.6297.3695.7896.8795.83291,640
05 Feb 202494.8496.8694.3496.8695.82135,397
02 Feb 202497.3798.0095.0695.2394.21488,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...