XETRA - Delayed Quote
EUR
Symrise AG (SY1.DE)
94.52
+1.50
(+1.61%)
As of 1:50:53 PM 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 2, 2026
93.06
95.12
93.06
94.70
94.70
68,232
Oct 30, 2026
92.44
93.88
92.22
93.02
93.02
412,952
Oct 29, 2026
90.80
93.48
90.50
91.76
91.76
495,401
Oct 28, 2026
90.50
93.40
87.86
89.80
89.80
988,593
Oct 27, 2026
99.78
100.50
98.78
100.05
100.05
386,153
Oct 26, 2026
101.85
102.60
100.15
100.15
100.15
450,057
Oct 23, 2026
102.40
102.60
101.40
102.00
102.00
377,075
Oct 22, 2026
102.00
102.85
101.10
102.30
102.30
394,281
Oct 21, 2026
100.60
101.30
100.25
101.00
101.00
321,434
Oct 20, 2026
101.00
101.20
99.84
100.75
100.75
322,942
Oct 19, 2026
98.82
100.75
98.80
100.70
100.70
348,275
Oct 16, 2026
99.16
100.80
99.10
99.44
99.44
531,582
Oct 15, 2026
98.12
99.96
97.80
99.40
99.40
471,310
Oct 14, 2026
96.54
97.26
95.76
96.98
96.98
356,599
Oct 13, 2026
95.12
96.60
95.12
96.14
96.14
569,265
Oct 12, 2026
92.22
93.26
91.82
93.26
93.26
429,856
Oct 9, 2026
91.46
92.70
91.14
92.24
92.24
361,174
Oct 8, 2026
90.36
91.02
90.00
90.94
90.94
314,114
Oct 7, 2026
91.18
91.86
90.92
91.04
91.04
274,183
Oct 6, 2026
91.60
92.68
91.22
91.72
91.72
225,630
Oct 5, 2026
91.58
92.24
90.78
90.78
90.78
246,692
Oct 2, 2026
90.40
91.48
89.78
91.00
91.00
301,343
Oct 1, 2026
91.16
92.10
90.00
90.38
90.38
363,094
Sep 30, 2026
93.48
93.82
91.76
91.76
91.76
324,498
Sep 29, 2026
93.38
94.12
92.96
93.50
93.50
214,177
Sep 28, 2026
93.88
94.18
93.10
93.38
93.38
431,590
Sep 25, 2026
93.76
94.50
92.38
93.08
93.08
302,868
Sep 24, 2026
92.82
93.90
92.14
93.24
93.24
323,196
Sep 23, 2026
93.40
93.58
92.12
92.42
92.42
231,551
Sep 22, 2026
91.40
93.72
91.20
93.40
93.40
260,200
Sep 21, 2026
89.24
91.82
88.68
91.10
91.10
322,466
Sep 18, 2026
89.28
89.80
88.36
89.02
89.02
909,237
Sep 17, 2026
91.50
91.60
90.02
90.10
90.10
368,268
Sep 16, 2026
89.66
91.74
89.36
91.46
91.46
420,354
Sep 15, 2026
88.24
89.92
87.94
89.40
89.40
255,582
Sep 14, 2026
86.96
89.76
86.76
88.24
88.24
269,168
Sep 11, 2026
88.28
88.68
87.20
87.20
87.20
261,710
Sep 10, 2026
88.32
88.70
87.70
87.96
87.96
274,828
Sep 9, 2026
90.08
90.76
88.70
88.70
88.70
250,997
Sep 8, 2026
89.20
91.08
89.20
90.50
90.50
133,035
Sep 7, 2026
89.76
90.72
89.26
89.84
89.84
190,723
Sep 4, 2026
91.10
91.48
90.00
90.40
90.40
214,690
Sep 3, 2026
91.72
92.24
90.56
91.48
91.48
258,146
Sep 2, 2026
92.42
93.32
91.46
91.82
91.82
248,027
Sep 1, 2026
94.00
94.28
92.06
92.42
92.42
420,234
Aug 31, 2026
93.00
93.24
92.12
92.20
92.20
454,091
Aug 28, 2026
92.00
93.70
91.90
92.90
92.90
205,742
Aug 27, 2026
92.22
92.56
91.32
91.86
91.86
265,984
Aug 26, 2026
92.16
93.96
92.00
92.74
92.74
438,071
Aug 25, 2026
91.20
92.40
90.62
91.96
91.96
216,607
Aug 24, 2026
90.00
91.42
89.70
91.42
91.42
230,085
Aug 21, 2026
89.70
90.44
89.10
90.00
90.00
419,040
Aug 20, 2026
87.80
89.38
87.80
89.22
89.22
194,627
Aug 19, 2026
86.36
88.08
85.82
87.56
87.56
280,645
Aug 18, 2026
87.50
87.62
86.18
86.20
86.20
339,061
Aug 17, 2026
88.70
88.70
86.98
87.34
87.34
184,584
Aug 14, 2026
89.38
90.10
88.84
89.04
89.04
168,252
Aug 13, 2026
89.46
89.68
87.84
89.32
89.32
220,491
Aug 12, 2026
90.72
90.72
89.42
89.66
89.66
232,587
Aug 11, 2026
91.50
92.08
90.80
90.90
90.90
237,580
Aug 10, 2026
91.66
92.20
91.02
91.68
91.68
200,202
Aug 7, 2026
92.02
92.64
91.76
91.92
91.92
244,873
Aug 6, 2026
92.00
92.70
91.76
91.82
91.82
302,490
Aug 5, 2026
91.32
91.96
90.64
91.46
91.46
262,433
Aug 4, 2026
89.36
90.96
88.98
90.96
90.96
369,573
Aug 3, 2026
89.10
90.50
88.20
89.30
89.30
352,345
Jul 31, 2026
91.08
91.54
88.76
89.10
89.10
493,318
Jul 30, 2026
92.86
95.00
91.80
91.86
91.86
640,035
Jul 29, 2026
88.66
89.92
88.00
89.08
89.08
362,480
Jul 28, 2026
87.56
89.62
87.34
89.62
89.62
301,070
Jul 27, 2026
87.74
87.74
86.24
87.08
87.08
223,723
Jul 24, 2026
85.42
86.90
85.40
86.90
86.90
186,745
Jul 23, 2026
87.32
87.32
84.06
85.58
85.58
431,113
Jul 22, 2026
86.90
88.92
86.46
87.94
87.94
264,292
Jul 21, 2026
88.04
88.50
87.14
87.62
87.62
243,450
Jul 20, 2026
87.82
88.80
87.62
88.64
88.64
231,078
Jul 17, 2026
89.40
89.76
87.98
88.64
88.64
428,007
Jul 16, 2026
87.46
89.60
87.38
89.44
89.44
234,849
Jul 15, 2026
87.26
88.54
86.36
87.76
87.76
268,110
Jul 14, 2026
88.00
88.40
86.62
87.68
87.68
319,517
Jul 13, 2026
88.24
89.12
88.12
88.60
88.60
232,319
Jul 10, 2026
88.60
88.88
87.52
88.60
88.60
264,067
Jul 9, 2026
88.00
88.54
87.70
88.54
88.54
274,911
Jul 8, 2026
90.34
90.82
87.64
87.64
87.64
474,099
Jul 7, 2026
90.30
91.84
90.12
90.94
90.94
234,723
Jul 6, 2026
92.00
92.46
89.44
89.74
89.74
289,800
Jul 3, 2026
90.96
91.46
89.68
91.36
91.36
286,697
Jul 2, 2026
89.98
91.12
89.94
90.80
90.80
338,488
Jul 1, 2026
88.92
89.92
87.78
89.58
89.58
397,332
Jun 30, 2026
86.94
88.28
86.52
87.82
87.82
394,973
Jun 29, 2026
87.88
88.66
87.18
87.18
87.18
346,230
Jun 26, 2026
88.56
88.70
87.12
88.16
88.16
307,774
Jun 25, 2026
88.82
89.84
88.30
88.44
88.44
298,906
Jun 24, 2026
86.20
89.90
86.18
89.30
89.30
561,315
Jun 23, 2026
85.60
86.88
85.34
86.46
86.46
322,475
Jun 22, 2026
85.92
86.76
85.14
86.36
86.36
448,260
Jun 19, 2026
85.32
86.46
85.04
85.64
85.64
1,430,660
Jun 18, 2026
83.58
85.72
83.40
85.54
85.54
699,123
Jun 17, 2026
82.08
84.02
82.04
83.76
83.76
459,808
Jun 16, 2026
82.80
82.88
81.96
82.36
82.36
189,093
Jun 15, 2026
81.82
83.86
81.76
82.18
82.18
252,688
Jun 12, 2026
82.52
84.32
82.20
82.20
82.20
384,027
Jun 11, 2026
82.82
83.50
82.58
83.04
83.04
268,482
Jun 10, 2026
81.76
83.30
81.18
82.86
82.86
413,755
Jun 9, 2026
77.04
81.70
77.00
81.22
81.22
701,088
Jun 8, 2026
75.14
76.02
74.84
75.78
75.78
361,916
Jun 5, 2026
75.56
77.56
75.56
76.38
76.38
279,039
Jun 4, 2026
75.70
76.34
75.46
75.82
75.82
270,219
Jun 3, 2026
77.32
77.66
74.88
75.74
75.74
586,332
Jun 2, 2026
77.36
77.94
76.96
77.38
77.38
264,108
Jun 1, 2026
78.64
78.82
77.14
77.24
77.24
316,681
May 29, 2026
81.40
81.46
79.10
79.10
79.10
1,268,098
May 28, 2026
81.60
82.00
80.92
81.08
81.08
397,904
May 27, 2026
80.24
82.64
79.90
81.86
81.86
391,403
May 26, 2026
79.88
79.88
78.84
79.56
79.56
310,589
May 25, 2026
80.14
80.14
79.32
79.70
79.70
169,741
May 22, 2026
78.34
80.52
78.32
80.00
80.00
466,891
May 21, 2026
75.60
77.74
75.60
77.62
77.62
455,288
May 20, 2026
76.02
76.22
74.78
75.74
75.74
522,372
May 19, 2026
75.26
76.26
75.00
76.22
76.22
429,633
May 18, 2026
73.32
75.76
73.02
75.48
75.48
434,106
May 15, 2026
73.60
74.88
73.42
73.76
73.76
398,076
May 14, 2026
74.88
74.98
73.88
74.34
74.34
365,670
May 13, 2026
74.02
74.22
73.22
74.02
74.02
415,236
May 12, 2026
72.62
75.00
72.58
74.02
74.02
382,932
May 11, 2026
72.82
74.20
72.50
72.80
72.80
260,109
May 8, 2026
73.14
73.86
72.20
73.26
73.26
346,421
May 7, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
75.10
75.10
73.50
73.76
73.76
818,927
May 6, 2026
75.66
76.46
74.80
75.90
74.65
429,838
May 5, 2026
74.56
74.96
73.42
74.84
73.61
368,959
May 4, 2026
75.74
76.56
74.02
74.58
73.35
307,302
Apr 30, 2026
74.74
75.24
73.26
75.24
74.00
455,768
Apr 29, 2026
76.00
78.12
74.98
75.68
74.43
706,737
Apr 28, 2026
72.96
74.36
72.96
73.44
72.23
511,267
Apr 27, 2026
73.44
74.36
73.44
73.74
72.53
420,206
Apr 24, 2026
73.46
74.64
73.46
73.98
72.76
300,244
Apr 23, 2026
75.02
75.40
73.54
73.96
72.74
403,689
Apr 22, 2026
75.60
76.46
74.78
75.00
73.76
403,299
Apr 21, 2026
76.96
78.00
75.94
75.94
74.69
399,707
Apr 20, 2026
76.20
76.96
76.08
76.64
75.38
252,538
Apr 17, 2026
75.30
77.34
75.30
77.20
75.93
467,487
Apr 16, 2026
74.74
75.68
74.50
75.32
74.08
321,049
Apr 15, 2026
74.26
74.64
73.84
74.64
73.41
375,458
Apr 14, 2026
72.80
74.00
72.46
74.00
72.78
362,904
Apr 13, 2026
72.94
72.94
71.62
72.26
71.07
375,480
Apr 10, 2026
72.50
73.84
72.34
73.20
71.99
631,566
Apr 9, 2026
74.56
74.56
71.80
72.40
71.21
548,854
Apr 8, 2026
74.06
75.50
73.46
73.58
72.37
737,732
Apr 7, 2026
74.24
74.78
72.64
72.64
71.44
301,260
Apr 2, 2026
73.82
74.60
73.70
74.30
73.08
267,414
Apr 1, 2026
73.44
74.42
73.06
74.36
73.14
325,935
Mar 31, 2026
74.30
74.58
72.90
73.24
72.03
400,872
Mar 30, 2026
72.52
74.44
72.18
74.20
72.98
417,052
Mar 27, 2026
71.30
72.90
71.06
72.38
71.19
332,476
Mar 26, 2026
70.48
71.56
70.48
71.30
70.13
297,140
Mar 25, 2026
70.00
71.30
69.94
70.94
69.77
311,635
Mar 24, 2026
70.72
70.72
69.38
69.50
68.36
239,773
Mar 23, 2026
68.48
71.70
68.20
69.82
68.67
338,424
Mar 20, 2026
69.72
70.00
68.74
69.44
68.30
822,124
Mar 19, 2026
71.82
71.84
69.70
69.70
68.55
545,886
Mar 18, 2026
74.02
74.40
72.02
72.40
71.21
387,296
Mar 17, 2026
73.74
74.50
73.14
74.02
72.80
304,921
Mar 16, 2026
73.50
74.32
72.78
74.12
72.90
367,422
Mar 13, 2026
73.08
73.90
72.44
73.78
72.56
353,559
Mar 12, 2026
70.02
73.54
69.84
73.10
71.90
625,380
Mar 11, 2026
71.12
71.50
70.14
70.14
68.98
357,962
Mar 10, 2026
71.60
72.16
71.12
71.60
70.42
346,585
Mar 9, 2026
71.62
72.26
70.64
71.20
70.03
348,523
Mar 6, 2026
72.68
73.50
71.28
71.86
70.68
555,105
Mar 5, 2026
70.52
73.08
70.40
72.68
71.48
479,362
Mar 4, 2026
73.06
73.28
69.76
70.94
69.77
728,004
Mar 3, 2026
75.16
75.30
72.46
73.20
71.99
616,901
Mar 2, 2026
75.98
77.02
74.94
76.50
75.24
688,818
Feb 27, 2026
76.50
78.06
76.08
77.58
76.30
917,250
Feb 26, 2026
75.84
76.92
75.30
76.60
75.34
312,274
Feb 25, 2026
77.44
77.90
75.94
75.94
74.69
473,963
Feb 24, 2026
76.32
79.22
76.28
78.04
76.75
425,090
Feb 23, 2026
75.78
76.08
74.92
75.80
74.55
286,395
Feb 20, 2026
75.10
76.04
74.82
75.82
74.57
380,629
Feb 19, 2026
74.36
76.36
74.36
74.94
73.71
420,214
Feb 18, 2026
74.22
75.02
73.50
74.10
72.88
310,569
Feb 17, 2026
75.64
76.56
74.68
74.68
73.45
253,640
Feb 16, 2026
75.66
75.80
74.70
75.14
73.90
284,984
Feb 13, 2026
76.34
77.14
74.80
76.08
74.83
375,944
Feb 12, 2026
75.26
76.12
73.40
76.12
74.87
552,298
Feb 11, 2026
77.08
77.56
75.02
75.74
74.49
504,954
Feb 10, 2026
74.42
76.96
74.20
76.64
75.38
1,070,367
Feb 9, 2026
72.16
72.82
71.32
71.64
70.46
407,184
Feb 6, 2026
73.50
73.94
72.38
72.56
71.37
315,606
Feb 5, 2026
73.72
73.80
72.32
73.80
72.58
498,572
Feb 4, 2026
70.30
73.72
70.22
73.12
71.92
752,342
Feb 3, 2026
69.68
69.86
68.60
69.86
68.71
397,173
Feb 2, 2026
71.42
71.84
69.94
69.94
68.79
435,880
Jan 30, 2026
70.62
71.64
70.58
71.06
69.89
332,397
Jan 29, 2026
72.42
72.50
70.04
70.86
69.69
438,484
Jan 28, 2026
70.72
73.00
70.68
72.50
71.31
327,624
Jan 27, 2026
73.46
74.00
72.68
72.68
71.48
652,132
Jan 26, 2026
72.82
74.00
72.14
73.44
72.23
294,102
Jan 23, 2026
72.52
72.96
71.98
72.58
71.38
511,444
Jan 22, 2026
73.60
73.66
72.50
73.02
71.82
487,624
Jan 21, 2026
71.92
72.78
71.48
72.78
71.58
303,143
Jan 20, 2026
72.46
72.68
70.70
71.60
70.42
315,247
Jan 19, 2026
72.78
73.46
72.32
72.50
71.31
306,409
Jan 16, 2026
74.60
74.70
73.38
73.46
72.25
409,555
Jan 15, 2026
74.20
74.94
73.72
74.34
73.12
302,106
Jan 14, 2026
74.42
74.94
73.72
74.68
73.45
499,455
Jan 13, 2026
74.60
76.00
73.40
74.42
73.19
1,126,108
Jan 12, 2026
70.70
71.36
69.98
70.84
69.67
433,854
Jan 9, 2026
69.28
70.28
69.08
70.06
68.91
260,763
Jan 8, 2026
68.58
69.46
67.96
69.46
68.32
299,233
Jan 7, 2026
69.50
69.52
67.78
68.78
67.65
324,001
Jan 6, 2026
68.10
69.56
67.90
69.10
67.96
418,505
Jan 5, 2026
68.12
68.54
66.80
67.96
66.84
428,540
Jan 2, 2026
68.98
69.12
68.14
68.36
67.23
285,178
Dec 30, 2025
68.76
69.06
68.48
68.88
67.75
139,572
Dec 29, 2025
68.62
69.14
68.32
68.66
67.53
186,883
Dec 23, 2025
68.84
69.08
68.16
68.38
67.25
242,358
Dec 22, 2025
68.50
68.60
67.78
68.50
67.37
298,826
Dec 19, 2025
68.26
68.72
67.96
68.72
67.59
852,528
Dec 18, 2025
68.60
68.72
67.64
68.72
67.59
267,694
Dec 17, 2025
66.98
68.72
66.68
68.72
67.59
292,640
Dec 16, 2025
67.10
67.92
66.56
67.00
65.90
392,245
Dec 15, 2025
67.00
67.22
66.64
66.86
65.76
386,657
Dec 12, 2025
66.56
67.08
66.08
66.98
65.88
325,095
Dec 11, 2025
67.58
67.68
64.70
66.90
65.80
652,293
Dec 10, 2025
67.42
67.74
66.90
67.20
66.09
375,252
Dec 9, 2025
66.48
68.26
66.28
67.82
66.70
523,884
Dec 8, 2025
68.78
68.90
66.82
66.82
65.72
463,851
Dec 5, 2025
68.38
69.52
68.38
69.24
68.10
354,037
Dec 4, 2025
68.22
69.38
68.06
68.58
67.45
346,175
Dec 3, 2025
69.50
70.58
68.34
68.46
67.33
393,612
Dec 2, 2025
70.96
71.44
68.78
69.48
68.34
402,650
Dec 1, 2025
71.40
72.18
70.78
71.28
70.11
344,884
Nov 28, 2025
71.12
71.70
70.78
71.44
70.26
303,198
Nov 27, 2025
71.02
71.66
70.76
70.92
69.75
174,095
Nov 26, 2025
70.10
71.82
69.64
71.06
69.89
742,346
Nov 25, 2025
70.00
70.36
68.84
70.34
69.18
292,100
Nov 24, 2025
70.90
71.28
70.10
70.24
69.08
545,933
Nov 21, 2025
68.88
71.18
68.60
70.84
69.67
864,190
Nov 20, 2025
69.66
69.90
68.60
68.60
67.47
455,693
Nov 19, 2025
69.76
70.34
69.58
69.80
68.65
228,294
Nov 18, 2025
70.40
70.62
69.84
69.98
68.83
365,906
Nov 17, 2025
71.98
72.26
70.76
70.76
69.59
195,566
Nov 14, 2025
73.26
73.40
71.96
72.10
70.91
290,640
Nov 13, 2025
73.82
74.94
73.04
73.38
72.17
339,288
Nov 12, 2025
72.46
74.12
71.98
73.52
72.31
334,600
Nov 11, 2025
71.90
72.82
71.12
72.46
71.27
306,502
Nov 10, 2025
72.30
72.44
71.10
71.50
70.32
338,791
Nov 7, 2025
71.80
72.54
71.48
72.32
71.13
282,334
Nov 6, 2025
72.80
73.20
71.62
71.62
70.44
240,357
Nov 5, 2025
71.16
72.72
70.98
72.52
71.33
340,138
Nov 4, 2025
71.00
71.62
70.94
71.32
70.15
387,308
Nov 3, 2025
71.24
71.74
71.06
71.20
70.03
433,281
