Symrise AG

SY1G
🏛️ germany →
75.22
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 130.50 131.25 130.25 130.30 0.1M
2021-12-29 130.30 130.95 129.55 130.55 0.1M
2021-12-28 128.30 130.30 128.20 130.20 0.1M
2021-12-27 127.05 128.70 126.75 128.05 0.1M
2021-12-23 127.85 128.05 126.65 127.50 0.1M
2021-12-22 127.30 127.70 125.55 127.70 0.2M
2021-12-21 128.55 129.25 127.10 127.15 0.1M
2021-12-20 127.50 128.95 126.30 127.60 0.2M
2021-12-17 131.30 131.90 128.90 128.90 0.9M
2021-12-16 131.85 132.30 129.50 131.20 0.4M
2021-12-15 129.20 130.95 128.90 130.55 0.2M
2021-12-14 130.95 131.80 128.85 129.05 0.3M
2021-12-13 130.05 131.05 129.45 130.45 0.2M
2021-12-10 128.95 130.50 128.80 129.85 0.2M
2021-12-09 129.80 130.40 129.00 129.20 0.2M
2021-12-08 127.15 130.55 127.00 128.90 0.3M
2021-12-07 125.25 127.10 124.80 126.95 0.3M
2021-12-06 125.30 126.55 124.50 124.85 0.3M
2021-12-03 125.35 126.60 124.30 124.40 0.3M
2021-12-02 125.60 126.30 124.70 125.00 0.3M
2021-12-01 124.95 126.05 122.45 124.95 0.4M
2021-11-30 125.35 126.50 124.50 124.50 1.6M
2021-11-29 125.85 126.70 124.85 125.90 0.4M
2021-11-26 124.25 126.75 124.20 125.35 0.4M
2021-11-25 126.55 127.60 125.75 126.15 0.3M
2021-11-24 127.75 128.25 125.65 126.25 0.3M
2021-11-23 130.85 131.00 126.70 127.40 0.4M
2021-11-22 131.60 132.65 130.95 131.30 0.2M
2021-11-19 130.10 132.00 129.70 130.70 0.3M
2021-11-18 128.00 129.95 127.90 129.95 0.2M
2021-11-17 126.85 129.10 126.75 127.95 0.3M
2021-11-16 126.25 127.15 125.15 127.05 0.2M
2021-11-15 126.00 126.60 125.45 126.25 0.2M
2021-11-12 124.65 125.80 124.15 125.80 0.2M
2021-11-11 124.35 125.20 123.55 124.65 0.1M
2021-11-10 123.70 124.75 123.00 124.65 0.3M
2021-11-09 122.15 123.50 122.15 123.45 0.2M
2021-11-08 121.40 122.75 121.20 122.20 0.2M
2021-11-05 123.80 124.25 120.05 121.55 0.3M
2021-11-04 124.60 124.90 121.25 123.85 0.3M
2021-11-03 123.35 125.05 122.85 123.85 0.3M
2021-11-02 122.00 123.95 121.70 123.35 0.3M
2021-11-01 120.20 122.10 119.90 121.85 0.2M
2021-10-29 120.05 120.25 119.05 119.55 0.3M
2021-10-28 120.50 121.30 119.90 121.10 0.3M
2021-10-27 118.20 120.55 118.20 120.15 0.3M
2021-10-26 117.95 118.55 115.60 118.20 0.4M
2021-10-25 116.90 117.65 116.25 117.15 0.2M
2021-10-22 116.40 117.20 115.90 116.65 0.2M
2021-10-21 114.70 116.50 114.25 116.00 0.2M
2021-10-20 113.90 115.95 113.30 115.05 0.3M
2021-10-19 114.75 115.15 113.70 114.45 0.1M
2021-10-18 114.10 114.60 112.90 114.45 0.2M
2021-10-15 114.45 114.60 113.85 114.30 0.2M
2021-10-14 116.20 116.70 113.50 114.60 0.2M
2021-10-13 112.40 114.50 112.10 114.10 0.2M
2021-10-12 111.20 112.95 110.85 112.55 0.2M
2021-10-11 112.45 112.75 111.15 112.10 0.2M
2021-10-08 113.55 113.80 112.20 112.60 0.2M
2021-10-07 114.15 114.45 112.95 113.55 0.3M
2021-10-06 112.30 113.30 110.80 112.70 0.3M
2021-10-05 112.80 113.70 112.35 112.80 0.2M
2021-10-04 112.60 114.10 112.25 112.80 0.2M
2021-10-01 112.95 113.85 112.35 113.00 0.3M
2021-09-30 112.90 114.30 112.45 113.65 0.3M
2021-09-29 113.25 115.20 112.35 112.45 0.2M
2021-09-28 112.80 112.95 110.45 112.50 0.3M
2021-09-27 116.90 117.00 112.70 112.80 0.3M
2021-09-24 119.20 119.30 116.05 116.15 0.2M
2021-09-23 119.00 119.80 118.55 119.30 0.2M
2021-09-22 120.00 120.35 118.35 118.35 0.2M
2021-09-21 117.95 119.95 117.35 119.55 0.3M
2021-09-20 115.95 117.80 115.40 117.45 0.5M
2021-09-17 120.50 120.90 116.35 116.35 1.9M
2021-09-16 120.45 121.20 119.80 120.70 0.2M
2021-09-15 120.15 120.45 119.85 120.25 0.2M
2021-09-14 120.00 120.45 118.60 119.95 0.2M
2021-09-13 121.10 121.55 119.90 120.00 0.2M
2021-09-10 121.35 122.10 120.10 120.75 0.2M
2021-09-09 119.50 121.90 119.25 121.25 0.2M
2021-09-08 118.75 120.25 117.95 119.90 0.4M
2021-09-07 119.00 119.25 117.50 118.65 0.3M
2021-09-06 120.35 120.60 118.85 118.85 0.2M
2021-09-03 120.55 121.00 118.95 119.95 0.2M
2021-09-02 120.70 122.20 120.25 120.30 0.2M
2021-09-01 120.70 120.85 118.45 120.60 0.3M
2021-08-31 121.90 123.55 120.20 120.60 0.3M
2021-08-30 120.70 121.90 120.65 121.80 0.1M
2021-08-27 121.65 121.85 117.80 120.65 0.3M
2021-08-26 122.75 122.75 121.85 122.70 0.1M
2021-08-25 125.45 126.20 123.15 123.20 0.1M
2021-08-24 126.65 127.05 125.70 125.85 0.1M
2021-08-23 125.95 126.45 125.25 126.45 0.1M
2021-08-20 125.00 125.80 124.25 125.50 0.1M
2021-08-19 124.95 125.35 122.95 124.80 0.1M
2021-08-18 125.20 126.30 124.90 125.20 0.1M
2021-08-17 124.45 125.25 124.00 124.95 0.1M
2021-08-16 124.15 124.45 123.30 124.45 0.1M
2021-08-13 122.55 124.40 122.25 124.40 0.1M
2021-08-12 124.10 124.35 122.65 122.65 0.2M
2021-08-11 125.00 125.20 124.10 124.10 0.1M
2021-08-10 125.30 125.85 124.30 124.80 0.2M
2021-08-09 125.90 126.15 124.90 125.05 0.2M
2021-08-06 126.00 127.15 125.10 125.85 0.3M
2021-08-05 121.35 126.95 115.75 125.55 0.4M
2021-08-04 123.90 124.65 123.75 123.90 0.2M
2021-08-03 124.55 124.70 123.45 123.70 0.2M
2021-08-02 124.55 124.60 123.25 124.35 0.1M
2021-07-30 122.20 124.40 121.90 124.30 0.3M
2021-07-29 123.50 123.55 121.85 122.65 0.2M
2021-07-28 123.75 123.75 122.20 123.45 0.2M
2021-07-27 121.25 123.65 121.25 123.10 0.2M
2021-07-26 123.05 123.45 121.50 121.55 0.1M
2021-07-23 122.35 123.00 122.15 122.85 0.1M
2021-07-22 122.10 122.35 120.40 122.20 0.2M
2021-07-21 122.35 122.60 121.00 121.75 0.2M
2021-07-20 122.10 122.60 121.30 122.00 0.2M
2021-07-19 122.05 122.20 120.35 122.00 0.2M
2021-07-16 121.55 122.55 121.20 122.00 0.2M
2021-07-15 120.55 122.40 120.30 121.15 0.2M
2021-07-14 121.10 121.45 120.15 120.95 0.1M
2021-07-13 120.65 121.90 120.50 121.35 0.2M
2021-07-12 120.35 121.45 120.10 120.80 0.2M
2021-07-09 120.35 121.25 120.05 120.20 0.2M
2021-07-08 121.00 121.50 119.85 120.30 0.2M
2021-07-07 119.05 121.45 118.70 121.45 0.3M
2021-07-06 117.35 119.05 117.30 118.95 0.2M
2021-07-05 118.35 118.85 117.40 117.55 0.1M
2021-07-02 118.10 119.40 118.10 118.55 0.2M
2021-07-01 118.15 119.15 117.15 118.45 0.2M
2021-06-30 118.70 118.95 117.35 117.50 0.2M
2021-06-29 118.30 118.90 117.95 118.75 0.2M
2021-06-28 117.60 118.40 117.35 118.15 0.2M
2021-06-25 117.50 117.85 116.55 117.25 0.1M
2021-06-24 116.80 118.00 116.60 117.60 0.2M
2021-06-23 118.00 118.40 116.50 116.50 0.2M
2021-06-22 115.95 117.70 115.30 117.65 0.2M
2021-06-21 114.45 116.40 114.35 116.40 0.2M
2021-06-18 114.55 116.10 114.15 114.60 0.5M
2021-06-17 113.65 113.95 112.15 113.85 0.2M
2021-06-16 113.45 115.50 113.35 114.45 0.3M
2021-06-15 112.85 113.40 112.15 113.40 0.3M
2021-06-14 111.85 113.40 111.80 112.40 0.4M
2021-06-11 110.55 111.90 110.55 111.60 0.3M
2021-06-10 111.10 111.80 110.20 110.60 0.2M
2021-06-09 112.25 112.30 110.40 110.90 0.3M
2021-06-08 110.30 112.95 110.15 111.80 0.3M
2021-06-07 110.05 110.60 109.70 110.35 0.1M
2021-06-04 109.50 110.35 109.15 110.05 0.2M
2021-06-03 108.30 109.20 107.85 109.15 0.1M
2021-06-02 109.05 109.50 108.30 108.35 0.2M
2021-06-01 108.65 109.85 108.45 108.60 0.1M
2021-05-31 109.00 109.65 108.50 108.50 0.1M
2021-05-28 108.90 110.10 108.20 109.25 0.1M
2021-05-27 109.85 109.95 108.55 108.75 0.3M
2021-05-26 109.55 110.90 109.50 110.00 0.2M
2021-05-25 108.25 109.20 107.65 108.85 0.3M
2021-05-21 107.45 108.10 107.00 108.00 0.2M
2021-05-20 105.95 107.25 105.50 107.25 0.2M
2021-05-19 104.50 105.35 103.35 105.35 0.2M
2021-05-18 105.95 106.00 103.65 104.60 0.2M
2021-05-17 104.15 105.50 103.90 105.00 0.2M
2021-05-14 104.65 105.30 103.80 103.85 0.3M
2021-05-13 104.00 104.80 102.95 104.35 0.1M
2021-05-12 105.90 106.20 104.30 104.40 0.2M
2021-05-11 106.40 106.70 104.70 106.10 0.2M
2021-05-10 107.40 107.50 106.70 106.90 0.2M
2021-05-07 107.70 108.25 106.50 107.20 0.2M
2021-05-06 107.85 108.25 107.20 107.25 0.2M
2021-05-05 106.05 109.30 106.05 108.60 0.2M
2021-05-04 108.25 108.35 106.20 106.20 0.2M
2021-05-03 107.65 108.50 107.15 108.05 0.1M
2021-04-30 108.20 108.70 107.15 107.40 0.2M
2021-04-29 108.25 109.15 107.90 108.20 0.3M
2021-04-28 110.25 110.25 108.00 108.45 0.3M
2021-04-27 110.10 111.20 109.60 110.05 0.2M
2021-04-26 111.35 111.40 109.90 110.10 0.2M
2021-04-23 110.80 111.70 110.55 111.05 0.2M
2021-04-22 110.85 112.20 110.20 111.05 0.2M
2021-04-21 109.60 110.95 108.90 110.95 0.2M
2021-04-20 108.85 109.40 108.50 109.40 0.2M
2021-04-19 109.30 110.35 108.75 108.80 0.2M
2021-04-16 109.45 109.45 108.30 108.95 0.2M
2021-04-15 109.00 109.80 108.90 109.30 0.2M
2021-04-14 109.45 109.90 108.80 108.90 0.2M
2021-04-13 107.30 110.25 107.30 109.10 0.4M
2021-04-12 108.05 108.20 105.70 105.85 0.2M
2021-04-09 105.75 108.20 105.40 108.05 0.2M
2021-04-08 103.80 105.40 103.60 105.40 0.2M
2021-04-07 104.60 104.75 103.45 103.75 0.2M
2021-04-06 105.70 105.80 103.95 104.40 0.2M
2021-04-01 104.10 104.75 103.40 104.75 0.2M
2021-03-31 102.80 104.15 102.65 103.40 0.2M
2021-03-30 103.55 103.75 102.40 102.70 0.2M
2021-03-29 102.70 103.95 102.25 103.40 0.2M
2021-03-26 102.05 102.30 101.25 102.15 0.1M
2021-03-25 100.75 102.50 99.92 102.00 0.2M
2021-03-24 102.20 103.20 100.70 100.90 0.3M
2021-03-23 101.30 103.05 101.20 102.40 0.3M
2021-03-22 99.76 101.75 98.62 101.30 0.3M
2021-03-19 99.76 101.00 99.38 99.84 0.5M
2021-03-18 101.70 101.70 99.26 100.25 0.2M
2021-03-17 101.00 101.70 100.70 101.60 0.3M
2021-03-16 100.65 101.05 99.68 101.00 0.2M
2021-03-15 99.82 100.55 99.34 100.25 0.2M
2021-03-12 101.00 101.25 99.20 99.46 0.2M
2021-03-11 99.66 102.95 99.10 101.45 0.4M
2021-03-10 98.52 100.40 97.94 99.40 0.3M
2021-03-09 96.48 99.76 95.88 98.32 0.4M
2021-03-08 96.88 99.20 96.60 98.64 0.3M
2021-03-05 97.60 97.60 96.04 96.74 0.3M
2021-03-04 97.14 97.88 96.26 97.80 0.3M
2021-03-03 100.05 100.45 96.96 97.32 0.4M
2021-03-02 98.38 100.45 98.04 99.68 0.3M
2021-03-01 97.76 98.54 97.46 98.46 0.2M
2021-02-26 97.22 98.16 96.16 96.72 0.3M
2021-02-25 98.70 99.00 97.24 97.68 0.3M
2021-02-24 99.70 100.10 98.60 98.96 0.2M
2021-02-23 100.50 100.50 97.80 99.10 0.3M
2021-02-22 100.75 101.15 99.54 100.45 0.3M
2021-02-19 101.45 101.80 100.50 101.05 0.2M
2021-02-18 101.85 102.55 101.00 101.35 0.2M
2021-02-17 103.45 103.75 101.90 102.00 0.4M
2021-02-16 103.45 104.50 103.35 103.85 0.2M
2021-02-15 104.60 104.85 103.00 103.50 0.1M
2021-02-12 103.65 104.65 103.35 104.35 0.1M
2021-02-11 102.65 104.00 102.40 103.55 0.2M
2021-02-10 103.20 103.65 102.35 102.80 0.2M
2021-02-09 101.60 103.05 101.40 102.90 0.3M
2021-02-08 100.25 102.15 100.00 101.50 0.4M
2021-02-05 101.65 101.85 99.90 100.05 0.2M
2021-02-04 101.95 102.80 101.15 101.50 0.3M
2021-02-03 104.85 105.00 101.75 101.75 0.4M
2021-02-02 104.25 105.05 103.55 104.45 0.3M
2021-02-01 103.45 104.55 102.65 103.90 0.3M
2021-01-29 101.80 103.30 101.35 102.70 0.4M
2021-01-28 104.05 104.80 102.10 103.20 0.3M
2021-01-27 103.50 106.80 102.75 104.65 0.5M
2021-01-26 103.20 104.10 102.90 103.45 0.3M
2021-01-25 101.60 103.70 101.50 102.80 0.3M
2021-01-22 100.95 101.15 99.92 101.15 0.3M
2021-01-21 100.60 101.45 100.45 101.30 0.2M
2021-01-20 100.90 101.75 99.86 100.30 0.4M
2021-01-19 100.40 101.65 99.66 101.00 0.4M
2021-01-18 98.58 100.70 97.28 99.70 0.5M
2021-01-15 102.70 102.75 100.45 101.10 0.4M
2021-01-14 104.00 104.30 102.80 103.00 0.3M
2021-01-13 103.25 105.15 103.15 104.50 0.3M
2021-01-12 106.80 106.80 103.00 103.55 0.5M
2021-01-11 106.15 107.05 105.75 106.80 0.3M
2021-01-08 106.30 107.00 105.60 106.00 0.3M
2021-01-07 107.50 107.85 105.55 105.55 0.4M
2021-01-06 109.10 109.25 105.80 107.15 0.3M
2021-01-05 109.55 110.05 108.30 108.75 0.2M
2021-01-04 109.30 110.10 108.65 109.90 0.3M