Hamburg - Delayed Quote
EUR
International Flavors & Fragrances Inc (IFF.HM)
76.84
-0.48
(-0.62%)
As of 9:51:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
76.62
76.84
76.62
76.84
76.84
-
Nov 5, 2026
77.32
77.32
77.32
77.32
77.32
-
Nov 4, 2026
79.54
79.54
79.48
79.48
79.48
-
Nov 3, 2026
83.74
83.74
83.72
83.72
83.72
-
Nov 2, 2026
83.02
83.02
82.82
82.84
82.84
-
Oct 30, 2026
80.56
80.56
80.54
80.54
80.54
-
Oct 29, 2026
80.84
80.84
80.76
80.76
80.76
-
Oct 28, 2026
83.20
83.20
83.20
83.20
83.20
-
Oct 27, 2026
83.34
83.36
83.34
83.36
83.36
-
Oct 26, 2026
83.60
83.64
83.60
83.64
83.64
-
Oct 23, 2026
83.06
83.16
83.06
83.14
83.14
-
Oct 22, 2026
79.78
79.82
79.78
79.80
79.80
-
Oct 21, 2026
80.96
80.96
80.88
80.92
80.92
-
Oct 20, 2026
80.46
80.62
80.46
80.58
80.58
-
Oct 19, 2026
80.92
80.94
80.90
80.92
80.92
-
Oct 16, 2026
80.00
80.00
79.92
79.94
79.94
-
Oct 15, 2026
79.66
79.66
79.60
79.60
79.60
-
Oct 14, 2026
78.32
78.32
78.30
78.30
78.30
-
Oct 13, 2026
75.44
75.44
75.44
75.44
75.44
-
Oct 12, 2026
75.14
75.16
75.14
75.16
75.16
-
Oct 9, 2026
75.08
75.10
75.08
75.10
75.10
-
Oct 8, 2026
74.58
74.58
74.58
74.58
74.58
-
Oct 7, 2026
74.28
74.28
74.26
74.26
74.26
-
Oct 6, 2026
73.88
73.90
73.88
73.90
73.90
-
Oct 5, 2026
73.10
73.14
72.98
72.98
72.98
-
Oct 2, 2026
73.58
73.58
73.54
73.56
73.56
-
Oct 1, 2026
73.74
73.74
73.70
73.70
73.70
-
Sep 30, 2026
74.72
74.72
74.70
74.70
74.70
-
Sep 29, 2026
74.88
74.88
74.86
74.88
74.88
-
Sep 28, 2026
74.56
74.56
74.50
74.50
74.50
-
Sep 25, 2026
75.08
75.10
75.04
75.04
75.04
-
Sep 24, 2026
74.70
74.72
74.70
74.72
74.72
-
Sep 23, 2026
74.68
74.70
74.68
74.70
74.70
-
Sep 22, 2026
72.46
72.46
72.44
72.44
72.44
-
Sep 21, 2026
72.16
72.18
72.16
72.18
72.18
-
Sep 18, 2026
0.35768002
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
73.32
73.34
73.32
73.34
73.34
-
Sep 17, 2026
73.48
73.50
73.48
73.50
73.10
-
Sep 16, 2026
72.66
72.68
72.62
72.68
72.28
-
Sep 15, 2026
71.68
71.68
71.68
71.68
71.29
-
Sep 14, 2026
71.50
71.54
71.50
71.50
71.11
-
Sep 11, 2026
72.18
72.18
72.18
72.18
71.79
-
Sep 10, 2026
72.16
72.16
72.12
72.12
71.73
-
Sep 9, 2026
73.18
73.18
73.14
73.14
72.74
-
Sep 8, 2026
73.56
73.56
73.54
73.54
73.14
-
Sep 7, 2026
73.84
73.86
73.82
73.84
73.44
-
Sep 4, 2026
73.94
73.94
73.92
73.92
73.52
-
Sep 3, 2026
74.52
74.52
74.44
74.44
74.03
-
Sep 2, 2026
73.52
73.52
73.52
73.52
73.12
-
Sep 1, 2026
73.92
73.94
73.90
73.90
73.50
-
Aug 31, 2026
75.26
75.28
75.26
75.28
74.87
-
Aug 28, 2026
74.00
74.04
74.00
74.02
73.62
-
Aug 27, 2026
74.46
74.48
74.46
74.48
74.07
-
Aug 26, 2026
74.14
74.16
74.14
74.16
73.76
-
Aug 25, 2026
73.28
73.34
73.28
73.34
72.94
-
Aug 24, 2026
71.24
71.48
71.22
71.48
71.09
-
Aug 21, 2026
70.90
70.90
70.90
70.90
70.51
-
Aug 20, 2026
70.96
71.02
70.90
70.90
70.51
-
Aug 19, 2026
69.32
69.36
69.30
69.36
68.98
-
Aug 18, 2026
69.96
70.08
69.96
70.08
69.70
-
Aug 17, 2026
72.32
72.32
72.28
72.28
71.89
-
Aug 14, 2026
72.34
72.34
72.34
72.34
71.95
-
Aug 13, 2026
72.38
72.38
72.38
72.38
71.99
-
Aug 12, 2026
73.26
73.38
73.26
73.38
72.98
-
Aug 11, 2026
73.28
73.30
73.26
73.28
72.88
-
Aug 10, 2026
73.98
73.98
73.94
73.96
73.56
-
Aug 7, 2026
72.90
72.96
72.90
72.96
72.56
-
Aug 6, 2026
75.86
75.88
75.84
75.84
75.43
-
Aug 5, 2026
70.00
70.04
70.00
70.04
69.66
-
Aug 4, 2026
69.74
69.74
69.74
69.74
69.36
-
Aug 3, 2026
68.60
68.62
68.60
68.60
68.23
-
Jul 31, 2026
68.90
68.92
68.80
68.80
68.43
-
Jul 30, 2026
69.20
69.22
69.20
69.22
68.84
-
Jul 29, 2026
69.00
69.24
69.00
69.24
68.86
-
Jul 28, 2026
66.70
66.74
66.70
66.72
66.36
-
Jul 27, 2026
66.70
67.24
66.68
67.24
66.87
471
Jul 24, 2026
64.74
64.74
64.74
64.74
64.39
-
Jul 23, 2026
67.40
67.40
67.40
67.40
67.03
-
Jul 22, 2026
66.76
66.76
66.76
66.76
66.40
-
Jul 21, 2026
68.04
68.04
68.04
68.04
67.67
-
Jul 20, 2026
68.32
68.32
68.32
68.32
67.95
-
Jul 17, 2026
67.26
67.26
67.26
67.26
66.89
-
Jul 16, 2026
65.64
65.64
65.64
65.64
65.28
-
Jul 15, 2026
65.42
65.42
65.42
65.42
65.06
-
Jul 14, 2026
65.96
65.96
65.96
65.96
65.60
-
Jul 13, 2026
67.14
67.14
67.14
67.14
66.77
-
Jul 10, 2026
68.56
68.56
68.56
68.56
68.19
-
Jul 9, 2026
69.20
69.20
69.20
69.20
68.82
-
Jul 8, 2026
71.52
71.52
71.52
71.52
71.13
-
Jul 7, 2026
72.16
72.16
72.16
72.16
71.77
-
Jul 6, 2026
73.58
73.58
73.58
73.58
73.18
-
Jul 3, 2026
73.52
73.52
73.52
73.52
73.12
-
Jul 2, 2026
71.24
71.24
71.24
71.24
70.85
-
Jul 1, 2026
68.82
68.82
68.82
68.82
68.45
-
Jun 30, 2026
67.28
67.28
67.28
67.28
66.91
-
Jun 29, 2026
66.40
66.40
66.40
66.40
66.04
-
Jun 26, 2026
65.08
65.08
65.08
65.08
64.73
-
Jun 25, 2026
66.74
66.74
66.74
66.74
66.38
-
Jun 24, 2026
65.88
65.88
65.88
65.88
65.52
-
Jun 23, 2026
65.38
65.38
65.38
65.38
65.02
-
Jun 22, 2026
66.40
66.40
66.40
66.40
66.04
-
Jun 19, 2026
66.84
66.84
66.84
66.84
66.48
-
Jun 18, 2026
0.35768002
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
65.66
65.66
65.66
65.66
65.30
-
Jun 17, 2026
67.18
67.18
67.18
67.18
66.42
-
Jun 16, 2026
67.34
67.34
67.34
67.34
66.57
-
Jun 15, 2026
67.82
67.82
67.82
67.82
67.05
-
Jun 12, 2026
67.08
67.08
67.08
67.08
66.32
-
Jun 11, 2026
64.46
64.46
64.46
64.46
63.73
-
Jun 10, 2026
65.38
65.38
65.38
65.38
64.64
-
Jun 9, 2026
63.06
63.06
63.06
63.06
62.34
-
Jun 8, 2026
62.86
62.86
62.86
62.86
62.15
-
Jun 5, 2026
62.74
62.74
62.74
62.74
62.03
-
Jun 4, 2026
62.66
62.66
62.66
62.66
61.95
-
Jun 3, 2026
63.56
63.56
63.56
63.56
62.84
-
Jun 2, 2026
63.66
63.66
63.66
63.66
62.94
-
Jun 1, 2026
65.00
65.00
65.00
65.00
64.26
-
May 29, 2026
67.06
67.06
67.06
67.06
66.30
-
May 28, 2026
66.30
66.30
66.30
66.30
65.55
-
May 27, 2026
65.18
65.18
65.18
65.18
64.44
-
May 26, 2026
65.14
65.14
65.14
65.14
64.40
-
May 25, 2026
64.82
64.82
64.82
64.82
64.08
-
May 22, 2026
64.96
64.96
64.96
64.96
64.22
-
May 21, 2026
64.04
64.04
64.04
64.04
63.31
-
May 20, 2026
62.08
62.08
62.08
62.08
61.37
-
May 19, 2026
63.08
63.08
63.08
63.08
62.36
-
May 18, 2026
62.06
62.06
62.06
62.06
61.35
-
May 15, 2026
64.96
64.96
64.96
64.96
64.22
-
May 14, 2026
66.30
66.30
66.30
66.30
65.55
-
May 13, 2026
66.98
66.98
66.98
66.98
66.22
-
May 12, 2026
66.78
66.78
66.78
66.78
66.02
-
May 11, 2026
68.38
68.38
68.38
68.38
67.60
-
May 8, 2026
66.84
66.84
66.84
66.84
66.08
-
May 7, 2026
70.64
70.64
70.64
70.64
69.84
-
May 6, 2026
63.90
63.90
63.90
63.90
63.17
-
May 5, 2026
60.06
60.06
60.06
60.06
59.38
-
May 4, 2026
59.92
59.92
59.92
59.92
59.24
-
Apr 30, 2026
58.86
58.86
58.86
58.86
58.19
-
Apr 29, 2026
60.62
60.62
60.62
60.62
59.93
-
Apr 28, 2026
60.58
60.58
60.58
60.58
59.89
-
Apr 27, 2026
60.62
60.62
60.62
60.62
59.93
-
Apr 24, 2026
60.40
60.40
60.40
60.40
59.71
-
Apr 23, 2026
60.56
60.56
60.56
60.56
59.87
-
Apr 22, 2026
61.98
61.98
61.98
61.98
61.28
-
Apr 21, 2026
63.30
63.30
63.30
63.30
62.58
-
Apr 20, 2026
63.74
63.74
63.74
63.74
63.02
-
Apr 17, 2026
61.20
61.20
61.20
61.20
60.50
-
Apr 16, 2026
60.74
60.74
60.74
60.74
60.05
-
Apr 15, 2026
61.52
61.52
61.52
61.52
60.82
-
Apr 14, 2026
60.92
60.92
60.92
60.92
60.23
-
Apr 13, 2026
61.22
61.22
61.22
61.22
60.52
-
Apr 10, 2026
62.54
62.54
62.54
62.54
61.83
-
Apr 9, 2026
63.16
63.16
63.16
63.16
62.44
-
Apr 8, 2026
61.04
61.04
61.04
61.04
60.35
-
Apr 7, 2026
61.84
61.84
61.84
61.84
61.14
-
Apr 2, 2026
62.04
62.04
62.04
62.04
61.33
-
Apr 1, 2026
62.94
62.94
62.94
62.94
62.22
-
Mar 31, 2026
62.32
62.32
62.32
62.32
61.61
-
Mar 30, 2026
61.86
61.86
61.86
61.86
61.16
-
Mar 27, 2026
61.24
61.24
61.24
61.24
60.54
-
Mar 26, 2026
60.90
60.90
60.90
60.90
60.21
-
Mar 25, 2026
58.56
58.56
58.56
58.56
57.89
-
Mar 24, 2026
58.82
58.82
58.82
58.82
58.15
-
Mar 23, 2026
56.72
56.72
56.72
56.72
56.08
-
Mar 20, 2026
0.35768002
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
58.36
58.36
58.36
58.36
57.70
-
Mar 19, 2026
59.46
59.46
59.46
59.46
58.39
-
Mar 18, 2026
62.08
62.08
62.08
62.08
60.96
-
Mar 17, 2026
62.02
62.02
62.02
62.02
60.90
-
Mar 16, 2026
60.82
60.82
60.82
60.82
59.72
-
Mar 13, 2026
60.86
60.86
60.86
60.86
59.76
-
Mar 12, 2026
59.20
59.20
59.20
59.20
58.13
-
Mar 11, 2026
62.66
62.66
62.66
62.66
61.53
-
Mar 10, 2026
62.60
62.60
62.60
62.60
61.47
-
Mar 9, 2026
62.46
62.46
62.46
62.46
61.33
-
Mar 6, 2026
64.54
64.54
64.54
64.54
63.38
-
Mar 5, 2026
67.26
67.26
67.26
67.26
66.05
-
Mar 4, 2026
67.74
67.74
67.74
67.74
66.52
-
Mar 3, 2026
68.46
68.46
68.46
68.46
67.23
-
Mar 2, 2026
69.02
69.02
69.02
69.02
67.78
-
Feb 27, 2026
68.34
68.34
68.34
68.34
67.11
-
Feb 26, 2026
67.56
67.56
67.56
67.56
66.34
-
Feb 25, 2026
69.58
69.58
69.58
69.58
68.33
-
Feb 24, 2026
70.00
70.00
70.00
70.00
68.74
-
Feb 23, 2026
68.24
68.24
68.24
68.24
67.01
-
Feb 20, 2026
69.60
69.60
69.60
69.60
68.35
-
Feb 19, 2026
70.40
70.40
70.40
70.40
69.13
-
Feb 18, 2026
70.00
70.00
70.00
70.00
68.74
-
Feb 17, 2026
69.80
69.80
69.80
69.80
68.54
-
Feb 16, 2026
69.94
69.94
69.94
69.94
68.68
-
Feb 13, 2026
68.70
68.70
68.70
68.70
67.46
-
Feb 12, 2026
64.96
64.96
64.96
64.96
63.79
-
Feb 11, 2026
64.56
64.56
64.56
64.56
63.40
-
Feb 10, 2026
63.00
63.00
63.00
63.00
61.87
-
Feb 9, 2026
62.92
62.92
62.92
62.92
61.79
-
Feb 6, 2026
62.18
62.18
62.18
62.18
61.06
-
Feb 5, 2026
63.02
63.02
63.02
63.02
61.88
-
Feb 4, 2026
59.64
59.64
59.64
59.64
58.57
-
Feb 3, 2026
59.04
59.04
59.04
59.04
57.98
-
Feb 2, 2026
57.88
57.88
57.88
57.88
56.84
-
Jan 30, 2026
58.02
58.02
58.02
58.02
56.97
-
Jan 29, 2026
60.30
60.30
60.30
60.30
59.21
-
Jan 28, 2026
61.22
61.22
61.22
61.22
60.12
-
Jan 27, 2026
62.40
62.40
62.40
62.40
61.28
-
Jan 26, 2026
61.56
61.56
61.56
61.56
60.45
-
Jan 23, 2026
61.54
61.54
61.54
61.54
60.43
-
Jan 22, 2026
61.08
61.08
61.08
61.08
59.98
-
Jan 21, 2026
60.62
60.62
60.62
60.62
59.53
-
Jan 20, 2026
60.70
60.70
60.70
60.70
59.61
-
Jan 19, 2026
60.88
60.88
60.88
60.88
59.78
-
Jan 16, 2026
61.02
61.02
61.02
61.02
59.92
-
Jan 15, 2026
60.18
60.18
60.18
60.18
59.10
-
Jan 14, 2026
59.66
59.66
59.66
59.66
58.59
-
Jan 13, 2026
59.10
59.10
59.10
59.10
58.04
-
Jan 12, 2026
58.74
58.74
58.74
58.74
57.68
-
Jan 9, 2026
58.88
58.88
58.88
58.88
57.82
-
Jan 8, 2026
57.42
57.42
57.42
57.42
56.39
-
Jan 7, 2026
56.98
56.98
56.98
56.98
55.95
-
Jan 6, 2026
56.98
56.98
56.98
56.98
55.95
-
Jan 5, 2026
58.18
58.18
58.18
58.18
57.13
-
Jan 2, 2026
57.24
57.24
57.24
57.24
56.21
-
Dec 30, 2025
57.48
57.48
57.48
57.48
56.44
-
Dec 29, 2025
57.12
57.12
57.12
57.12
56.09
-
Dec 23, 2025
56.50
56.50
56.50
56.50
55.48
-
Dec 22, 2025
56.18
56.18
56.18
56.18
55.17
-
Dec 19, 2025
55.46
55.46
55.46
55.46
54.46
-
Dec 18, 2025
55.92
55.92
55.92
55.92
54.91
-
Dec 17, 2025
55.24
55.24
55.24
55.24
54.24
-
Dec 16, 2025
54.34
54.34
54.34
54.34
53.36
-
Dec 15, 2025
54.18
54.18
54.18
54.18
53.20
-
Dec 12, 2025
53.76
53.76
53.76
53.76
52.79
-
Dec 11, 2025
55.46
55.46
55.46
55.46
54.46
-
Dec 10, 2025
55.48
55.48
55.48
55.48
54.48
-
Dec 9, 2025
56.16
56.16
56.16
56.16
55.15
-
Dec 8, 2025
57.58
57.58
57.58
57.58
56.54
-
Dec 5, 2025
57.08
57.08
57.08
57.08
56.05
-
Dec 4, 2025
57.60
57.60
57.60
57.60
56.56
-
Dec 3, 2025
58.98
58.98
58.98
58.98
57.92
-
Dec 2, 2025
59.62
59.62
59.62
59.62
58.55
-
Dec 1, 2025
59.48
59.48
59.48
59.48
58.41
-
Nov 28, 2025
60.30
60.30
60.30
60.30
59.21
-
Nov 27, 2025
60.20
60.20
60.20
60.20
59.12
-
Nov 26, 2025
59.96
59.96
59.96
59.96
58.88
-
Nov 25, 2025
58.46
58.46
58.46
58.46
57.41
-
Nov 24, 2025
58.86
58.86
58.86
58.86
57.80
-
Nov 21, 2025
56.04
56.04
56.04
56.04
55.03
-
Nov 20, 2025
57.28
57.28
57.28
57.28
56.25
-
Nov 19, 2025
57.02
57.02
57.02
57.02
55.99
-
Nov 18, 2025
55.58
55.58
55.58
55.58
54.58
-
Nov 17, 2025
56.88
56.88
56.88
56.88
55.86
-
Nov 14, 2025
57.56
57.56
57.56
57.56
56.52
-
