Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,110.05 +31.19 (+0.39%) Bitcoin USD
64,473.20 +508.09 (+0.79%) CMC Crypto 200
1,391.10 -5.43 (-0.39%)
Symrise AG (SYIEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:34PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| 24 Apr 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 800 |
| 23 Apr 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 22 Apr 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | 300 |
| 19 Apr 2024 | 112.05 | 112.10 | 112.05 | 112.10 | 112.10 | 900 |
| 18 Apr 2024 | 110.00 | 110.00 | 108.18 | 108.18 | 108.18 | 1,300 |
| 17 Apr 2024 | 108.43 | 108.43 | 107.85 | 107.85 | 107.85 | 400 |
| 16 Apr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| 15 Apr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 200 |
| 12 Apr 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | 400 |
| 11 Apr 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
| 10 Apr 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
| 09 Apr 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
| 08 Apr 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | 500 |
| 05 Apr 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 04 Apr 2024 | 117.68 | 118.05 | 117.68 | 118.05 | 118.05 | 2,300 |
| 03 Apr 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | 4,200 |
| 02 Apr 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | 200 |
| 01 Apr 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 200 |
| 28 Mar 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 27 Mar 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 500 |
| 26 Mar 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
| 25 Mar 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
| 22 Mar 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
| 21 Mar 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 200 |
| 20 Mar 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | 200 |
| 19 Mar 2024 | 117.42 | 118.15 | 116.95 | 118.15 | 118.15 | 900 |
| 18 Mar 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 100 |
| 15 Mar 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | 600 |
| 14 Mar 2024 | 116.50 | 116.50 | 116.00 | 116.41 | 116.41 | 1,000 |
| 13 Mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 300 |
| 12 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 11 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 08 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 07 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 06 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 05 Mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 04 Mar 2024 | 104.80 | 104.90 | 104.80 | 104.90 | 104.90 | 400 |
| 01 Mar 2024 | 103.05 | 104.13 | 103.05 | 103.25 | 103.25 | 2,100 |
| 29 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 1,000 |
| 28 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 27 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 200 |
| 26 Feb 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 700 |
| 23 Feb 2024 | 104.00 | 105.80 | 104.00 | 105.80 | 105.80 | 400 |
| 22 Feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 21 Feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 20 Feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 16 Feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 500 |
| 15 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 14 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 13 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 12 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 09 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 08 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 07 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 06 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,000 |
| 05 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 02 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 01 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 31 Jan 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 30 Jan 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | 300 |
| 29 Jan 2024 | 104.29 | 104.29 | 103.45 | 103.45 | 103.45 | 600 |
| 26 Jan 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 100 |
| 25 Jan 2024 | 102.80 | 102.80 | 102.50 | 102.80 | 102.80 | 600 |
| 24 Jan 2024 | 100.60 | 100.60 | 100.10 | 100.10 | 100.10 | 400 |
| 23 Jan 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 300 |
| 22 Jan 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 700 |
| 19 Jan 2024 | 103.10 | 103.10 | 101.85 | 101.85 | 101.85 | 600 |
| 18 Jan 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 17 Jan 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 200 |
| 16 Jan 2024 | 106.30 | 106.30 | 103.20 | 103.20 | 103.20 | 1,600 |
| 12 Jan 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 11 Jan 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 600 |
| 10 Jan 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 09 Jan 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 08 Jan 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 05 Jan 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 04 Jan 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 200 |
| 03 Jan 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 02 Jan 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 300 |
| 29 Dec 2023 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 300 |
| 28 Dec 2023 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 300 |
| 27 Dec 2023 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
| 26 Dec 2023 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | 1,000 |
| 22 Dec 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 300 |
| 21 Dec 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 20 Dec 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 300 |
| 19 Dec 2023 | 105.85 | 109.04 | 105.85 | 109.04 | 109.04 | 900 |
| 18 Dec 2023 | 107.45 | 108.65 | 107.45 | 108.65 | 108.65 | 10,800 |
| 15 Dec 2023 | 107.20 | 108.40 | 106.25 | 107.75 | 107.75 | 2,300 |
| 14 Dec 2023 | 114.05 | 114.05 | 111.01 | 111.28 | 111.28 | 800 |
| 13 Dec 2023 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 900 |
| 12 Dec 2023 | 113.88 | 114.13 | 112.25 | 112.25 | 112.25 | 1,200 |
| 11 Dec 2023 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | 500 |
| 08 Dec 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 600 |
| 07 Dec 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
| 06 Dec 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
| 05 Dec 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
| 04 Dec 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | 400 |
| 01 Dec 2023 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | 300 |
| *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.