Singapore markets closed

Symrise AG (SY1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
102.55+0.60 (+0.59%)
As of 08:16AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024102.55102.55102.55102.55102.5550
20 May 2024101.95101.95101.95101.95101.95-
17 May 2024100.15100.15100.15100.15100.15-
16 May 2024100.80100.80100.80100.80100.80-
16 May 20241.1 Dividend
15 May 2024102.15102.15102.15102.15101.05-
14 May 2024101.95102.35101.95102.35101.2550
13 May 2024102.10102.10102.10102.10101.00-
10 May 2024100.75100.75100.75100.7599.67-
09 May 2024103.75103.75103.75103.75102.63-
08 May 2024102.95102.95102.95102.95101.84-
07 May 2024101.50101.50101.50101.50100.41-
06 May 2024100.75100.75100.75100.7599.67-
03 May 2024100.55100.55100.55100.5599.47-
02 May 2024100.05100.05100.05100.0598.97-
30 Apr 2024100.05100.05100.05100.0598.97-
29 Apr 202499.8899.8899.8899.8898.80-
26 Apr 2024100.60100.60100.60100.6099.52-
25 Apr 2024101.50101.50101.50101.50100.41-
24 Apr 2024104.40104.40104.40104.40103.28-
23 Apr 2024105.25105.25105.25105.25104.12-
22 Apr 2024105.55105.75105.55105.75104.6150
19 Apr 2024103.00103.00103.00103.00101.89-
18 Apr 2024102.55102.55102.55102.55101.45-
17 Apr 2024102.85102.85102.85102.85101.74-
16 Apr 2024102.80102.80102.80102.80101.6950
15 Apr 2024104.60104.60104.60104.60103.47-
12 Apr 2024106.80106.80106.80106.80105.65-
11 Apr 2024108.90108.90108.90108.90107.73-
10 Apr 2024107.05107.05107.05107.05105.90-
09 Apr 2024106.20106.20106.20106.20105.06-
08 Apr 2024107.20107.20107.20107.20106.0550
05 Apr 2024107.40107.40107.40107.40106.24-
04 Apr 2024110.25110.25110.25110.25109.06-
03 Apr 2024109.65109.65109.65109.65108.47-
02 Apr 2024110.05110.80109.55109.55108.3735
28 Mar 2024109.15109.15109.15109.15107.97-
27 Mar 2024109.80109.80109.80109.80108.62-
26 Mar 2024110.30110.30110.30110.30109.11-
25 Mar 2024110.60110.60110.60110.60109.41-
22 Mar 2024109.60109.60109.60109.60108.42-
21 Mar 2024110.20110.20110.20110.20109.01-
20 Mar 2024108.45110.00108.45110.00108.82100
19 Mar 2024108.80108.80108.80108.80107.63-
18 Mar 2024107.45107.45107.45107.45106.29-
15 Mar 2024106.60106.60106.60106.60105.45-
14 Mar 2024105.80105.80105.80105.80104.66-
13 Mar 2024106.35106.35106.35106.35105.20-
12 Mar 2024107.25107.25105.45105.45104.3175
11 Mar 2024107.55107.55107.55107.55106.39-
08 Mar 2024105.00105.00105.00105.00103.87-
07 Mar 2024102.65104.95102.65104.95103.829
06 Mar 202498.3298.3298.3298.3297.26-
05 Mar 202495.5895.5895.5895.5894.55-
04 Mar 202495.4295.4295.4295.4294.39-
01 Mar 202494.7694.7694.7694.7693.74-
29 Feb 202494.6294.8894.6294.8893.861
28 Feb 202496.2296.2295.6695.6694.631
27 Feb 202497.4297.4297.4297.4296.37-
26 Feb 202496.9496.9496.9496.9495.90-
23 Feb 202497.0097.0097.0097.0095.96-
22 Feb 202497.2097.2097.2097.2096.15-
21 Feb 202495.7297.6895.7297.6896.6320
20 Feb 202497.9497.9497.9497.9496.89-
19 Feb 202497.3497.3497.3497.3496.29-
16 Feb 202498.1098.1098.1098.1097.04-
15 Feb 202498.5898.5898.3898.3897.3256
14 Feb 202496.5696.5696.5696.5695.52-
13 Feb 202495.6295.6295.6295.6294.59-
12 Feb 202495.4095.4095.4095.4094.37-
09 Feb 202496.0496.0496.0496.0495.01-
08 Feb 202497.2897.2897.2897.2896.23-
07 Feb 202496.9496.9496.9496.9495.90-
06 Feb 202496.3896.3896.3896.3895.34-
05 Feb 202494.8894.8894.8894.8893.86-
02 Feb 202497.1297.1297.1297.1296.07-
01 Feb 202495.7295.7295.7295.7294.69-
31 Jan 202495.5895.5895.5895.5894.55-
30 Jan 202496.6696.6696.6696.6695.62-
29 Jan 202496.5496.5496.5496.5495.50-
26 Jan 202495.1295.1295.1295.1294.10-
25 Jan 202492.4695.2092.4695.2094.175
24 Jan 202492.4692.4692.4692.4691.46-
23 Jan 202494.3294.3293.5293.5292.5154
22 Jan 202494.7094.7094.7094.7093.68-
19 Jan 202495.3695.3695.3695.3694.33-
18 Jan 202495.9095.9095.9095.9094.87-
17 Jan 202496.1896.1896.1896.1895.14-
16 Jan 202496.7696.7696.7696.7695.72-
15 Jan 202497.4097.4097.4097.4096.35-
12 Jan 202497.4097.4097.4097.4096.35-
11 Jan 202497.9297.9297.9297.9296.87-
10 Jan 202498.7698.7698.7698.7697.70-
09 Jan 202497.7297.7297.7297.7296.67-
08 Jan 202496.9096.9096.9096.9095.86-
05 Jan 202496.8296.8296.8296.8295.78-
04 Jan 202497.9497.9497.9497.9496.89-
03 Jan 202497.9697.9697.9697.9696.91-
02 Jan 202499.5899.5899.5899.5898.51-
29 Dec 202398.7498.7498.7498.7497.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...