Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,078.11 -327.55 (-0.85%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,234.86 -4,231.61 (-6.56%) CMC Crypto 200
1,290.97 -48.09 (-3.59%)
Symrise AG (SY1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 99.88 | 99.88 | 99.88 | 100.05 | 100.05 | 50 |
| 29 Apr 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
| 26 Apr 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 25 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 24 Apr 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 23 Apr 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 22 Apr 2024 | 105.55 | 105.75 | 105.55 | 105.75 | 105.75 | 50 |
| 19 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 18 Apr 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 17 Apr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 16 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 50 |
| 15 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 12 Apr 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 11 Apr 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 10 Apr 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| 09 Apr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 08 Apr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 50 |
| 05 Apr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 04 Apr 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| 03 Apr 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| 02 Apr 2024 | 110.05 | 110.80 | 109.55 | 109.55 | 109.55 | 35 |
| 28 Mar 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
| 27 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 26 Mar 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| 25 Mar 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 22 Mar 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 21 Mar 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 20 Mar 2024 | 108.45 | 110.00 | 108.45 | 110.00 | 110.00 | 100 |
| 19 Mar 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 18 Mar 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| 15 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 14 Mar 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
| 13 Mar 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| 12 Mar 2024 | 107.25 | 107.25 | 105.45 | 105.45 | 105.45 | 75 |
| 11 Mar 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 08 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 07 Mar 2024 | 102.65 | 104.95 | 102.65 | 104.95 | 104.95 | 9 |
| 06 Mar 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| 05 Mar 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
| 04 Mar 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| 01 Mar 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
| 29 Feb 2024 | 94.62 | 94.88 | 94.62 | 94.88 | 94.88 | 1 |
| 28 Feb 2024 | 96.22 | 96.22 | 95.66 | 95.66 | 95.66 | 1 |
| 27 Feb 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| 26 Feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
| 23 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 22 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 21 Feb 2024 | 95.72 | 97.68 | 95.72 | 97.68 | 97.68 | 20 |
| 20 Feb 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
| 19 Feb 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
| 16 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
| 15 Feb 2024 | 98.58 | 98.58 | 98.38 | 98.38 | 98.38 | 56 |
| 14 Feb 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| 13 Feb 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
| 12 Feb 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 09 Feb 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
| 08 Feb 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
| 07 Feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
| 06 Feb 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
| 05 Feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
| 02 Feb 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
| 01 Feb 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
| 31 Jan 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
| 30 Jan 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 29 Jan 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
| 26 Jan 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
| 25 Jan 2024 | 92.46 | 95.20 | 92.46 | 95.20 | 95.20 | 5 |
| 24 Jan 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
| 23 Jan 2024 | 94.32 | 94.32 | 93.52 | 93.52 | 93.52 | 54 |
| 22 Jan 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
| 19 Jan 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
| 18 Jan 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
| 17 Jan 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
| 16 Jan 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
| 15 Jan 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| 12 Jan 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| 11 Jan 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
| 10 Jan 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 09 Jan 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| 08 Jan 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| 05 Jan 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
| 04 Jan 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
| 03 Jan 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 02 Jan 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| 29 Dec 2023 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| 28 Dec 2023 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| 27 Dec 2023 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| 22 Dec 2023 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
| 21 Dec 2023 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| 20 Dec 2023 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| 19 Dec 2023 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| 18 Dec 2023 | 98.08 | 98.60 | 98.08 | 98.60 | 98.60 | 11 |
| 15 Dec 2023 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
| 14 Dec 2023 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 13 Dec 2023 | 105.05 | 107.40 | 105.05 | 107.40 | 107.40 | 20 |
| 12 Dec 2023 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 11 Dec 2023 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| 08 Dec 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 07 Dec 2023 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| 06 Dec 2023 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.