OTC Markets OTCPK - Delayed Quote
USD
Symrise AG (SYIEF)
106.40
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
Oct 30, 2026
106.40
106.40
106.40
106.40
106.40
-
Oct 29, 2026
106.40
106.40
106.40
106.40
106.40
200
Oct 28, 2026
98.87
98.87
98.87
98.87
98.87
200
Oct 27, 2026
109.34
109.34
109.34
109.34
109.34
-
Oct 26, 2026
109.34
109.34
109.34
109.34
109.34
-
Oct 23, 2026
109.34
109.34
109.34
109.34
109.34
-
Oct 22, 2026
109.34
109.34
109.34
109.34
109.34
-
Oct 21, 2026
109.34
109.34
109.34
109.34
109.34
-
Oct 20, 2026
109.34
109.34
109.34
109.34
109.34
-
Oct 19, 2026
109.34
109.34
109.34
109.34
109.34
100
Oct 16, 2026
105.73
105.73
105.73
105.73
105.73
-
Oct 15, 2026
105.73
105.73
105.73
105.73
105.73
-
Oct 14, 2026
105.73
105.73
105.73
105.73
105.73
-
Oct 13, 2026
105.73
105.73
105.73
105.73
105.73
500
Oct 12, 2026
101.14
101.14
101.14
101.14
101.14
-
Oct 9, 2026
101.14
101.14
101.14
101.14
101.14
-
Oct 8, 2026
101.14
101.14
101.14
101.14
101.14
-
Oct 7, 2026
101.14
101.14
101.14
101.14
101.14
-
Oct 6, 2026
101.14
101.14
101.14
101.14
101.14
-
Oct 5, 2026
101.14
101.14
101.14
101.14
101.14
-
Oct 2, 2026
101.14
101.14
101.14
101.14
101.14
-
Oct 1, 2026
107.24
107.24
101.14
101.14
101.14
1,100
Sep 30, 2026
109.84
109.84
109.84
109.84
109.84
-
Sep 29, 2026
109.84
109.84
109.84
109.84
109.84
500
Sep 28, 2026
102.10
102.10
102.10
102.10
102.10
-
Sep 25, 2026
102.10
102.10
102.10
102.10
102.10
-
Sep 24, 2026
102.10
102.10
102.10
102.10
102.10
-
Sep 23, 2026
102.10
102.10
102.10
102.10
102.10
200
Sep 22, 2026
100.23
100.23
100.23
100.23
100.23
-
Sep 21, 2026
100.23
100.23
100.23
100.23
100.23
-
Sep 18, 2026
101.39
101.39
100.23
100.23
100.23
500
Sep 17, 2026
101.39
101.39
101.39
101.39
101.39
-
Sep 16, 2026
101.39
101.39
101.39
101.39
101.39
-
Sep 15, 2026
101.38
101.39
101.38
101.39
101.39
900
Sep 14, 2026
102.24
102.24
102.24
102.24
102.24
-
Sep 11, 2026
102.24
102.24
102.24
102.24
102.24
-
Sep 10, 2026
102.24
102.24
102.24
102.24
102.24
-
Sep 9, 2026
102.24
102.24
102.24
102.24
102.24
-
Sep 8, 2026
102.24
102.24
102.24
102.24
102.24
-
Sep 4, 2026
105.11
105.11
102.24
102.24
102.24
500
Sep 3, 2026
106.12
106.12
106.12
106.12
106.12
-
Sep 2, 2026
106.12
106.12
106.12
106.12
106.12
200
Sep 1, 2026
111.29
111.29
111.29
111.29
111.29
-
Aug 31, 2026
111.29
111.29
111.29
111.29
111.29
-
Aug 28, 2026
111.29
111.29
111.29
111.29
111.29
800
Aug 27, 2026
105.11
105.11
105.11
105.11
105.11
300
Aug 26, 2026
105.25
105.25
105.25
105.25
105.25
-
Aug 25, 2026
105.25
105.25
105.25
105.25
105.25
200
Aug 24, 2026
104.08
104.08
104.08
104.08
104.08
-
Aug 21, 2026
104.08
104.08
104.08
104.08
104.08
-
Aug 20, 2026
104.08
104.08
104.08
104.08
104.08
300
Aug 19, 2026
98.50
98.50
98.50
98.50
98.50
-
Aug 18, 2026
98.50
98.50
98.50
98.50
98.50
200
Aug 17, 2026
104.88
104.88
100.58
100.58
100.58
500
Aug 14, 2026
101.50
101.50
101.50
101.50
101.50
-
Aug 13, 2026
101.50
101.50
101.50
101.50
101.50
-
Aug 12, 2026
101.50
101.50
101.50
101.50
101.50
-
Aug 11, 2026
101.50
101.50
101.50
101.50
101.50
-
Aug 10, 2026
101.50
101.50
101.50
101.50
101.50
-
Aug 7, 2026
101.50
101.50
101.50
101.50
101.50
-
Aug 6, 2026
101.50
101.50
101.50
101.50
101.50
-
Aug 5, 2026
101.50
101.50
101.50
101.50
101.50
400
Aug 4, 2026
102.13
102.13
102.13
102.13
102.13
-
Aug 3, 2026
102.13
102.13
102.13
102.13
102.13
300
Jul 31, 2026
104.59
104.59
104.59
104.59
104.59
-
Jul 30, 2026
104.59
104.59
104.59
104.59
104.59
800
Jul 29, 2026
98.84
98.84
98.84
98.84
98.84
-
Jul 28, 2026
98.84
98.84
98.84
98.84
98.84
800
Jul 27, 2026
98.94
98.94
98.94
98.94
98.94
-
Jul 24, 2026
98.94
98.94
98.94
98.94
98.94
-
Jul 23, 2026
98.94
98.94
98.94
98.94
98.94
-
Jul 22, 2026
98.94
98.94
98.94
98.94
98.94
-
Jul 21, 2026
98.94
98.94
98.94
98.94
98.94
400
Jul 20, 2026
104.09
104.09
104.09
104.09
104.09
-
Jul 17, 2026
104.09
104.09
104.09
104.09
104.09
400
Jul 16, 2026
98.38
98.38
98.38
98.38
98.38
-
Jul 15, 2026
98.38
98.38
98.38
98.38
98.38
-
Jul 14, 2026
98.38
98.38
98.38
98.38
98.38
400
Jul 13, 2026
99.29
99.29
99.29
99.29
99.29
-
Jul 10, 2026
99.29
99.29
99.29
99.29
99.29
-
Jul 9, 2026
99.29
99.29
99.29
99.29
99.29
-
Jul 8, 2026
99.29
99.29
99.29
99.29
99.29
400
Jul 7, 2026
100.45
100.45
100.45
100.45
100.45
-
Jul 6, 2026
100.45
100.45
100.45
100.45
100.45
-
Jul 2, 2026
100.45
100.45
100.45
100.45
100.45
-
Jul 1, 2026
100.45
100.45
100.45
100.45
100.45
-
Jun 30, 2026
100.45
100.45
100.45
100.45
100.45
-
Jun 29, 2026
100.45
100.45
100.45
100.45
100.45
-
Jun 26, 2026
100.45
100.45
100.45
100.45
100.45
-
Jun 25, 2026
104.45
104.45
100.45
100.45
100.45
400
Jun 24, 2026
96.93
96.93
96.93
96.93
96.93
-
Jun 23, 2026
96.93
96.93
96.93
96.93
96.93
300
Jun 22, 2026
97.07
97.07
97.07
97.07
97.07
500
Jun 18, 2026
93.80
93.80
93.80
93.80
93.80
-
Jun 17, 2026
93.80
93.80
93.80
93.80
93.80
-
Jun 16, 2026
93.80
93.80
93.80
93.80
93.80
300
Jun 15, 2026
93.89
93.89
93.89
93.89
93.89
-
Jun 12, 2026
93.89
93.89
93.89
93.89
93.89
-
Jun 11, 2026
94.88
94.88
93.89
93.89
93.89
200
Jun 10, 2026
95.10
95.10
95.10
95.10
95.10
-
Jun 9, 2026
95.10
95.10
95.10
95.10
95.10
300
Jun 8, 2026
87.01
87.01
87.01
87.01
87.01
-
Jun 5, 2026
87.01
87.01
87.01
87.01
87.01
200
Jun 4, 2026
91.31
91.31
91.31
91.31
91.31
-
Jun 3, 2026
91.31
91.31
91.31
91.31
91.31
-
Jun 2, 2026
91.31
91.31
91.31
91.31
91.31
-
Jun 1, 2026
91.31
91.31
91.31
91.31
91.31
200
May 29, 2026
96.28
96.28
96.28
96.28
96.28
-
May 28, 2026
96.28
96.28
96.28
96.28
96.28
200
May 27, 2026
96.61
96.61
96.61
96.61
96.61
200
May 26, 2026
93.36
93.36
93.36
93.36
93.36
200
May 22, 2026
94.44
94.44
91.26
91.26
91.26
1,000
May 21, 2026
88.20
88.20
88.20
88.20
88.20
-
May 20, 2026
88.20
88.20
88.20
88.20
88.20
-
May 19, 2026
88.20
88.20
88.20
88.20
88.20
-
May 18, 2026
88.20
88.20
88.20
88.20
88.20
-
May 15, 2026
88.20
88.20
88.20
88.20
88.20
-
May 14, 2026
88.20
88.20
88.20
88.20
88.20
300
May 13, 2026
88.10
88.10
88.10
88.10
88.10
-
May 12, 2026
88.10
88.10
88.10
88.10
88.10
-
May 11, 2026
88.34
88.34
88.10
88.10
88.10
400
May 8, 2026
86.32
86.32
86.32
86.32
86.32
300
May 7, 2026
1.469
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
88.48
88.48
87.82
87.82
87.82
32,700
May 6, 2026
90.59
90.59
89.00
89.00
87.53
400
May 5, 2026
88.66
88.66
88.66
88.66
87.20
-
May 4, 2026
88.66
88.66
88.66
88.66
87.20
300
May 1, 2026
87.22
87.22
87.22
87.22
85.78
-
Apr 30, 2026
87.22
87.22
87.22
87.22
85.78
-
Apr 29, 2026
87.22
87.22
87.22
87.22
85.78
300
Apr 28, 2026
88.21
88.21
88.21
88.21
86.75
-
Apr 27, 2026
88.62
88.62
88.21
88.21
86.75
700
Apr 24, 2026
84.70
84.70
84.70
84.70
83.30
-
Apr 23, 2026
88.37
88.43
84.70
84.70
83.30
900
Apr 22, 2026
87.35
87.35
87.35
87.35
85.91
300
Apr 21, 2026
91.93
91.93
91.93
91.93
90.41
-
Apr 20, 2026
91.93
91.93
91.93
91.93
90.41
300
Apr 17, 2026
89.36
89.36
89.36
89.36
87.89
300
Apr 16, 2026
89.00
89.00
89.00
89.00
87.53
300
Apr 15, 2026
85.60
85.60
85.60
85.60
84.19
200
Apr 14, 2026
87.00
87.00
87.00
87.00
85.56
1,100
Apr 13, 2026
84.39
84.39
84.39
84.39
83.00
-
Apr 10, 2026
84.34
84.39
84.34
84.39
83.00
300
Apr 9, 2026
84.67
84.67
84.67
84.67
83.27
-
Apr 8, 2026
84.67
84.67
84.67
84.67
83.27
200
Apr 7, 2026
83.36
83.36
83.36
83.36
81.98
300
Apr 6, 2026
84.05
84.05
84.05
84.05
82.66
-
Apr 2, 2026
83.65
84.05
83.65
84.05
82.66
700
Apr 1, 2026
81.84
81.84
81.84
81.84
80.49
-
Mar 31, 2026
81.84
81.84
81.84
81.84
80.49
-
Mar 30, 2026
81.84
81.84
81.84
81.84
80.49
-
Mar 27, 2026
81.84
81.84
81.84
81.84
80.49
200
Mar 26, 2026
80.39
80.39
80.39
80.39
79.06
400
Mar 25, 2026
80.46
80.46
80.46
80.46
79.13
300
Mar 24, 2026
79.30
79.30
79.30
79.30
77.99
400
Mar 23, 2026
80.75
82.93
80.75
82.93
81.56
700
Mar 20, 2026
82.07
82.07
82.07
82.07
80.72
-
Mar 19, 2026
82.07
82.07
82.07
82.07
80.72
-
Mar 18, 2026
82.07
82.07
82.07
82.07
80.72
200
Mar 17, 2026
83.40
83.40
83.40
83.40
82.02
-
Mar 16, 2026
86.00
86.61
83.40
83.40
82.02
1,100
Mar 13, 2026
89.50
89.50
89.50
89.50
88.02
-
Mar 12, 2026
89.50
89.50
89.50
89.50
88.02
-
Mar 11, 2026
89.50
89.50
89.50
89.50
88.02
-
Mar 10, 2026
89.50
89.50
89.50
89.50
88.02
-
Mar 9, 2026
89.50
89.50
89.50
89.50
88.02
-
Mar 6, 2026
89.50
89.50
89.50
89.50
88.02
-
Mar 5, 2026
89.50
89.50
89.50
89.50
88.02
-
Mar 4, 2026
89.50
89.50
89.50
89.50
88.02
-
Mar 3, 2026
89.50
89.50
89.50
89.50
88.02
-
Mar 2, 2026
89.50
89.50
89.50
89.50
88.02
600
Feb 27, 2026
90.75
90.75
90.75
90.75
89.25
-
Feb 26, 2026
90.75
90.75
90.75
90.75
89.25
-
Feb 25, 2026
90.75
90.75
90.75
90.75
89.25
2,200
Feb 24, 2026
90.25
91.50
90.25
91.50
89.99
4,600
Feb 23, 2026
90.42
90.42
90.42
90.42
88.93
-
Feb 20, 2026
90.42
90.42
90.42
90.42
88.93
-
Feb 19, 2026
90.42
90.42
90.42
90.42
88.93
-
Feb 18, 2026
90.42
90.42
90.42
90.42
88.93
-
Feb 17, 2026
88.16
90.42
88.16
90.42
88.93
900
Feb 13, 2026
92.25
92.25
92.25
92.25
90.73
300
Feb 12, 2026
89.00
89.00
88.75
88.75
87.29
2,400
Feb 11, 2026
91.56
91.86
90.00
91.86
90.34
7,200
Feb 10, 2026
90.00
91.19
90.00
91.19
89.68
4,400
Feb 9, 2026
87.24
87.24
87.20
87.20
85.76
500
Feb 6, 2026
84.93
87.58
84.93
87.58
86.13
700
Feb 5, 2026
84.30
84.30
84.30
84.30
82.91
-
Feb 4, 2026
84.30
84.30
84.30
84.30
82.91
200
Feb 3, 2026
84.67
84.67
84.67
84.67
83.27
-
Feb 2, 2026
84.67
84.67
84.67
84.67
83.27
800
Jan 30, 2026
85.71
85.71
85.71
85.71
84.30
300
Jan 29, 2026
85.45
86.55
85.45
86.55
85.12
700
Jan 28, 2026
87.75
87.75
87.75
87.75
86.30
1,000
Jan 27, 2026
84.91
84.91
84.91
84.91
83.51
-
Jan 26, 2026
88.87
89.01
84.91
84.91
83.51
1,100
Jan 23, 2026
86.94
86.94
86.94
86.94
85.51
400
Jan 22, 2026
87.44
87.44
87.44
87.44
86.00
200
Jan 21, 2026
86.46
86.46
86.40
86.40
84.97
1,200
Jan 20, 2026
84.89
85.50
83.00
85.50
84.09
1,900
Jan 16, 2026
87.02
87.02
86.97
86.97
85.53
1,200
Jan 15, 2026
85.19
85.19
85.19
85.19
83.78
300
Jan 14, 2026
88.54
88.54
88.54
88.54
87.08
-
Jan 13, 2026
87.99
88.54
87.99
88.54
87.08
800
Jan 12, 2026
83.25
83.68
82.68
83.68
82.30
4,000
Jan 9, 2026
82.56
83.16
79.88
83.16
81.79
1,400
Jan 8, 2026
82.55
82.55
82.55
82.55
81.19
1,400
Jan 7, 2026
78.81
80.77
78.81
80.31
78.98
700
Jan 6, 2026
78.59
78.86
78.59
78.86
77.56
29,400
Jan 5, 2026
79.87
79.87
79.07
79.07
77.76
2,500
Jan 2, 2026
81.94
81.94
81.85
81.85
80.50
1,300
Dec 31, 2025
81.50
82.63
79.39
79.39
78.08
8,400
Dec 30, 2025
81.20
81.20
79.06
79.06
77.76
500
Dec 29, 2025
81.00
82.74
80.01
82.41
81.05
2,600
Dec 26, 2025
80.80
80.85
78.84
78.84
77.54
1,200
Dec 24, 2025
78.84
78.84
78.84
78.84
77.54
500
Dec 23, 2025
80.54
80.54
79.16
79.16
77.85
500
Dec 22, 2025
80.46
80.66
80.46
80.46
79.13
1,500
Dec 19, 2025
78.44
80.36
78.44
78.44
77.15
2,900
Dec 18, 2025
78.37
81.14
78.37
78.40
77.11
1,400
Dec 17, 2025
79.21
79.75
79.21
79.75
78.43
800
Dec 16, 2025
78.04
78.04
77.49
77.49
76.21
1,300
Dec 15, 2025
76.90
78.70
76.86
76.86
75.59
900
Dec 12, 2025
78.00
79.00
76.31
79.00
77.70
2,100
Dec 11, 2025
76.74
78.24
76.71
78.24
76.95
2,100
Dec 10, 2025
76.67
78.63
76.67
77.43
76.15
2,100
Dec 9, 2025
77.12
77.29
77.12
77.29
76.01
1,200
Dec 8, 2025
80.19
80.19
77.78
79.98
78.66
2,100
Dec 5, 2025
79.62
82.34
79.39
82.34
80.98
2,800
Dec 4, 2025
82.03
82.03
79.21
79.21
77.90
600
Dec 3, 2025
79.18
79.18
79.13
79.13
77.82
1,700
Dec 2, 2025
80.92
80.92
79.51
79.51
78.20
700
Dec 1, 2025
81.76
84.59
81.76
84.54
83.14
3,100
Nov 28, 2025
81.52
84.43
81.52
84.43
83.04
900
Nov 26, 2025
83.84
83.84
80.94
80.94
79.60
1,100
Nov 25, 2025
79.24
80.42
79.24
79.99
78.67
800
Nov 24, 2025
79.89
82.55
79.89
82.55
81.19
1,900
Nov 21, 2025
79.41
83.23
79.41
83.23
81.86
700
Nov 20, 2025
80.77
80.77
77.89
77.89
76.60
1,000
Nov 19, 2025
79.19
79.19
79.00
79.00
77.70
1,400
Nov 18, 2025
79.16
81.40
79.16
81.40
80.06
2,300
Nov 17, 2025
81.48
84.17
81.43
82.23
80.87
2,000
Nov 14, 2025
85.63
85.63
85.63
85.63
84.22
400
Nov 13, 2025
84.07
86.85
84.07
86.85
85.42
900
Nov 12, 2025
83.35
83.35
83.35
83.35
81.97
1,000
Nov 11, 2025
82.56
82.59
82.56
82.59
81.23
1,600
Nov 10, 2025
84.15
84.30
84.03
84.30
82.91
800
Nov 7, 2025
85.25
85.37
85.25
85.37
83.96
500
Nov 6, 2025
81.67
84.18
81.21
81.55
80.20
1,100
Nov 5, 2025
81.50
81.86
81.50
81.86
80.51
500
Nov 4, 2025
80.60
83.51
80.60
83.51
82.13
1,200
Nov 3, 2025
83.46
83.58
83.46
83.58
82.20
2,100
Oct 31, 2025
82.03
84.72
82.03
84.72
83.32
1,800
