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
2022-12-30 103.25 103.25 101.45 101.65 0.1M
2022-12-29 102.40 103.20 101.70 103.20 0.1M
2022-12-28 102.90 103.60 102.60 102.75 0.2M
2022-12-27 103.65 103.65 102.35 103.10 0.1M
2022-12-23 102.50 103.20 101.85 102.50 0.2M
2022-12-22 103.70 104.85 101.60 102.15 0.2M
2022-12-21 103.55 104.65 102.90 104.05 0.2M
2022-12-20 103.70 104.20 102.90 103.55 0.3M
2022-12-19 104.85 105.10 104.05 104.65 0.3M
2022-12-16 104.80 105.15 102.55 104.40 0.8M
2022-12-15 105.85 105.95 104.40 105.05 0.3M
2022-12-14 107.10 107.30 105.05 107.10 0.3M
2022-12-13 106.15 109.50 105.80 107.65 0.3M
2022-12-12 105.65 109.75 105.65 106.20 0.3M
2022-12-09 105.20 106.50 104.55 105.10 0.2M
2022-12-08 105.85 106.00 103.80 104.55 0.3M
2022-12-07 105.15 106.55 105.15 105.55 0.3M
2022-12-06 105.90 107.85 105.20 105.40 0.2M
2022-12-05 108.30 108.40 105.60 106.55 0.4M
2022-12-02 110.20 111.00 107.30 108.70 0.5M
2022-12-01 110.55 112.55 109.95 110.30 0.4M
2022-11-30 108.45 109.05 107.60 108.95 0.5M
2022-11-29 110.15 110.45 107.25 107.65 0.2M
2022-11-28 108.75 110.60 108.35 110.10 0.3M
2022-11-25 111.20 111.70 110.20 110.90 0.2M
2022-11-24 109.90 111.50 109.40 111.50 0.2M
2022-11-23 108.60 110.25 106.75 109.90 0.2M
2022-11-22 109.30 109.30 106.20 108.30 0.3M
2022-11-21 111.05 111.05 107.25 109.45 0.0M
2022-11-18 111.05 112.05 109.30 111.70 0.4M
2022-11-17 109.10 110.75 108.35 110.65 0.3M
2022-11-16 110.25 110.85 108.40 108.40 0.4M
2022-11-15 111.30 112.00 109.70 110.15 0.4M
2022-11-14 110.95 112.00 109.75 110.60 0.3M
2022-11-11 110.50 111.85 108.45 110.65 0.4M
2022-11-10 103.10 110.50 102.05 109.60 0.6M
2022-11-09 101.75 103.60 100.95 103.45 0.2M
2022-11-08 98.26 102.60 97.00 101.85 0.3M
2022-11-07 100.55 100.90 97.40 98.34 0.3M
2022-11-04 98.50 102.00 98.08 100.90 0.3M
2022-11-03 101.40 101.75 97.84 98.00 0.4M
2022-11-02 102.55 103.25 101.70 102.35 0.2M
2022-11-01 103.90 105.15 101.45 102.30 0.2M
2022-10-31 104.70 105.10 103.30 103.35 0.3M
2022-10-28 103.70 104.85 102.80 104.35 0.3M
2022-10-27 105.60 106.05 103.70 104.20 0.4M
2022-10-26 105.00 106.40 103.05 106.25 0.5M
2022-10-25 100.10 103.25 99.24 103.25 0.3M
2022-10-24 99.40 100.75 98.86 99.90 0.2M
2022-10-21 99.40 99.44 96.02 98.40 0.3M
2022-10-20 97.82 99.96 97.38 99.94 0.2M
2022-10-19 98.58 99.28 97.16 98.64 0.2M
2022-10-18 98.54 99.84 97.46 98.18 0.3M
2022-10-17 95.80 99.16 94.88 97.70 0.3M
2022-10-14 95.84 97.46 94.48 95.80 0.4M
2022-10-13 97.00 97.00 91.94 94.24 0.4M
2022-10-12 96.94 99.52 96.54 97.24 0.3M
2022-10-11 98.02 98.06 94.24 96.58 0.6M
2022-10-10 99.48 100.70 98.10 99.70 0.2M
2022-10-07 101.65 102.10 99.86 100.00 0.2M
2022-10-06 103.30 104.65 101.70 101.85 0.3M
2022-10-05 100.80 103.80 100.80 102.85 0.3M
2022-10-04 100.25 102.85 99.92 102.60 0.4M
2022-10-03 100.80 100.85 98.02 99.80 0.2M
2022-09-30 98.98 101.15 98.60 100.45 0.3M
2022-09-29 100.10 100.10 96.70 97.56 0.4M
2022-09-28 99.04 100.30 97.98 100.10 0.3M
2022-09-27 101.65 102.35 99.78 100.05 0.3M
2022-09-26 96.86 101.75 96.66 100.90 0.4M
2022-09-23 99.34 102.75 99.18 101.25 0.6M
2022-09-22 100.00 103.55 98.74 99.00 0.3M
2022-09-21 99.20 102.50 98.54 102.40 0.4M
2022-09-20 99.70 100.35 97.76 100.00 0.3M
2022-09-19 98.78 99.88 97.50 99.28 0.2M
2022-09-16 99.12 99.64 98.10 98.82 0.6M
2022-09-15 101.10 102.30 99.10 99.74 0.2M
2022-09-14 103.55 104.30 100.75 101.40 0.4M
2022-09-13 107.20 108.65 103.50 103.50 0.5M
2022-09-12 105.50 106.50 104.55 106.50 0.2M
2022-09-09 103.65 105.90 103.65 105.05 0.2M
2022-09-08 105.30 105.40 101.30 103.70 0.5M
2022-09-07 103.50 104.95 102.80 104.65 0.3M
2022-09-06 102.45 104.65 102.45 104.05 0.3M
2022-09-05 102.60 102.90 100.55 102.60 0.2M
2022-09-02 103.15 104.70 101.65 104.60 0.2M
2022-09-01 103.75 103.75 101.05 102.20 0.3M
2022-08-31 105.00 106.30 103.10 104.35 0.4M
2022-08-30 105.70 107.35 104.65 105.50 0.2M
2022-08-29 105.80 107.25 105.35 105.65 0.2M
2022-08-26 112.20 112.40 106.55 107.45 0.3M
2022-08-25 112.65 112.95 110.80 111.75 0.2M
2022-08-24 109.95 113.85 109.40 111.85 0.3M
2022-08-23 111.80 111.80 109.20 110.25 0.3M
2022-08-22 112.25 112.90 111.70 112.05 0.2M
2022-08-19 113.65 114.60 112.60 112.90 0.3M
2022-08-18 112.90 114.40 112.50 114.00 0.3M
2022-08-17 112.50 114.35 112.00 112.80 0.4M
2022-08-16 113.95 115.00 110.95 112.40 0.3M
2022-08-15 112.40 114.10 112.40 113.65 0.1M
2022-08-12 111.15 113.25 111.15 111.50 0.3M
2022-08-11 110.50 111.70 108.95 111.00 0.2M
2022-08-10 106.70 110.25 105.50 109.80 0.2M
2022-08-09 109.35 109.50 107.25 107.25 0.2M
2022-08-08 108.45 110.65 108.35 109.50 0.2M
2022-08-05 111.75 112.65 108.25 108.25 0.2M
2022-08-04 110.15 112.35 108.70 111.75 0.3M
2022-08-03 114.95 115.05 108.40 109.75 0.5M
2022-08-02 114.35 114.95 108.55 114.40 0.4M
2022-08-01 113.15 113.95 112.45 113.00 0.3M
2022-07-29 112.00 114.35 111.95 113.60 0.4M
2022-07-28 110.90 111.70 109.80 111.45 0.2M
2022-07-27 109.75 110.75 108.15 110.25 0.2M
2022-07-26 109.20 110.65 109.20 109.55 0.2M
2022-07-25 110.60 111.45 108.45 109.00 0.2M
2022-07-22 109.30 111.70 108.40 111.05 0.3M
2022-07-21 106.35 109.95 106.30 109.60 0.3M
2022-07-20 108.00 108.20 106.45 106.85 0.3M
2022-07-19 105.40 107.25 102.80 107.25 0.4M
2022-07-18 105.55 107.10 104.85 105.70 0.3M
2022-07-15 103.90 105.10 102.95 105.10 0.4M
2022-07-14 105.80 106.20 102.60 103.65 0.3M
2022-07-13 106.15 106.55 104.20 106.15 0.3M
2022-07-12 109.25 109.25 105.70 106.15 0.5M
2022-07-11 106.80 110.10 106.60 109.55 0.3M
2022-07-08 108.25 109.60 105.85 107.95 0.3M
2022-07-07 110.90 110.95 107.65 108.30 0.3M
2022-07-06 108.80 110.45 106.65 109.60 0.4M
2022-07-05 107.85 109.55 106.40 107.30 0.4M
2022-07-04 106.00 107.85 106.00 107.30 0.2M
2022-07-01 102.75 105.65 102.50 105.65 0.3M
2022-06-30 102.95 104.30 101.40 103.85 0.4M
2022-06-29 103.80 104.75 101.40 104.30 0.4M
2022-06-28 106.60 106.95 103.90 104.95 0.3M
2022-06-27 106.90 107.90 105.15 106.25 0.3M
2022-06-24 102.75 107.80 102.40 106.20 0.4M
2022-06-23 101.35 102.25 99.84 101.90 0.3M
2022-06-22 99.24 102.35 98.76 101.85 0.3M
2022-06-21 101.20 102.65 100.70 100.80 0.4M
2022-06-20 97.24 100.65 96.68 100.65 0.5M
2022-06-17 95.38 97.28 94.42 97.28 1.0M
2022-06-16 97.68 97.70 94.10 95.34 0.3M
2022-06-15 96.52 98.50 94.70 97.12 0.4M
2022-06-14 99.72 100.35 95.72 95.72 0.3M
2022-06-13 99.52 101.10 98.24 99.48 0.3M
2022-06-10 100.75 101.70 99.70 101.00 0.4M
2022-06-09 102.80 103.75 101.50 101.50 0.3M
2022-06-08 103.70 104.00 101.90 103.25 0.2M
2022-06-07 103.40 104.10 101.75 103.55 0.3M
2022-06-06 104.55 104.80 103.40 103.90 0.1M
2022-06-03 104.85 104.85 103.05 103.35 0.1M
2022-06-02 102.45 104.15 102.25 103.90 0.2M
2022-06-01 102.90 104.10 101.20 102.25 0.4M
2022-05-31 105.80 106.25 102.15 102.75 0.6M
2022-05-30 105.00 106.60 104.90 106.30 0.2M
2022-05-27 102.15 104.35 101.40 104.25 0.3M
2022-05-26 101.10 101.75 100.55 101.70 0.2M
2022-05-25 102.50 103.00 101.00 101.00 0.3M
2022-05-24 102.05 103.95 101.75 101.75 0.2M
2022-05-23 103.25 103.90 102.25 102.75 0.2M
2022-05-20 101.85 103.45 101.00 102.20 0.3M
2022-05-19 102.00 102.05 99.14 101.30 0.3M
2022-05-18 105.35 106.10 102.60 102.95 0.3M
2022-05-17 103.00 105.70 101.85 105.10 0.5M
2022-05-16 101.65 103.45 101.45 102.80 0.2M
2022-05-13 101.80 102.55 100.65 102.25 0.2M
2022-05-12 99.44 101.45 97.88 101.35 0.3M
2022-05-11 100.60 101.55 97.68 101.00 0.3M
2022-05-10 99.48 101.90 98.78 99.94 0.4M
2022-05-09 102.00 102.75 97.38 98.40 0.4M
2022-05-06 108.70 108.85 100.65 102.40 0.4M
2022-05-05 111.65 112.20 109.35 109.35 0.3M
2022-05-04 108.45 110.20 107.30 109.65 0.0M
2022-05-03 112.35 113.35 108.40 109.85 0.4M
2022-05-02 112.65 113.25 105.50 112.45 0.0M
2022-04-29 113.70 114.20 112.80 113.45 0.3M
2022-04-28 112.65 114.10 112.00 112.90 0.0M
2022-04-27 108.20 112.15 107.60 112.15 0.4M
2022-04-26 110.00 110.50 106.10 106.10 0.0M
2022-04-25 107.50 109.25 106.45 109.25 0.2M
2022-04-22 108.30 109.20 107.90 108.60 0.2M
2022-04-21 107.95 109.60 107.65 109.35 0.2M
2022-04-20 107.95 109.10 106.90 108.05 0.2M
2022-04-19 109.45 109.55 104.80 107.80 0.3M
2022-04-14 108.40 110.25 107.85 109.85 0.3M
2022-04-13 109.55 110.50 108.00 108.55 0.2M
2022-04-12 109.70 110.90 109.10 110.35 0.3M
2022-04-11 112.60 113.25 110.10 110.30 0.3M
2022-04-08 115.45 115.65 111.70 113.10 0.4M
2022-04-07 111.75 115.30 111.75 114.50 0.5M
2022-04-06 112.00 112.85 111.10 111.85 0.4M
2022-04-05 111.50 113.15 111.05 112.20 0.3M
2022-04-04 109.05 111.95 109.05 111.20 0.4M
2022-04-01 109.20 110.45 108.00 108.60 0.2M
2022-03-31 109.55 110.15 107.90 108.85 0.3M
2022-03-30 109.40 110.45 108.10 108.85 0.2M
2022-03-29 109.15 111.10 107.80 109.75 0.4M
2022-03-28 107.45 108.95 107.40 108.00 0.3M
2022-03-25 107.25 108.80 105.85 107.05 0.3M
2022-03-24 106.30 107.20 105.65 106.65 0.2M
2022-03-23 105.85 107.15 105.70 106.35 0.3M
2022-03-22 106.00 106.50 103.95 106.20 0.3M
2022-03-21 107.30 107.65 105.55 106.05 0.3M
2022-03-18 104.55 107.65 103.00 107.65 0.9M
2022-03-17 102.40 104.50 101.80 104.25 0.4M
2022-03-16 100.05 102.50 99.38 101.80 0.5M
2022-03-15 99.08 99.46 97.70 99.06 0.4M
2022-03-14 97.90 99.70 95.66 99.28 0.5M
2022-03-11 98.68 99.92 95.58 97.32 0.6M
2022-03-10 99.00 101.30 97.10 98.62 0.5M
2022-03-09 97.62 99.10 94.60 98.92 0.9M
2022-03-08 103.10 104.30 95.36 96.72 0.7M
2022-03-07 104.10 106.70 102.25 104.30 0.6M
2022-03-04 106.25 108.20 106.10 106.80 0.4M
2022-03-03 107.30 108.95 106.85 107.15 0.4M
2022-03-02 110.50 111.90 106.30 107.40 0.5M
2022-03-01 108.55 111.90 106.05 111.05 0.6M
2022-02-28 104.60 108.55 103.70 106.50 0.9M
2022-02-25 103.50 106.60 102.10 105.55 0.5M
2022-02-24 99.72 103.10 99.50 102.90 0.5M
2022-02-23 102.30 104.65 102.25 102.70 0.3M
2022-02-22 99.80 103.90 99.74 102.30 0.3M
2022-02-21 104.10 104.50 100.60 101.50 0.2M
2022-02-18 104.40 104.50 102.85 103.30 0.3M
2022-02-17 104.30 105.60 104.20 104.65 0.3M
2022-02-16 102.40 105.70 102.20 104.00 0.4M
2022-02-15 100.90 103.10 100.55 102.40 0.4M
2022-02-14 99.60 101.25 98.34 101.25 0.5M
2022-02-11 101.70 102.15 100.40 100.50 0.5M
2022-02-10 102.05 102.80 101.00 102.25 0.3M
2022-02-09 103.20 104.15 102.00 102.00 0.3M
2022-02-08 103.65 104.50 101.95 102.25 0.3M
2022-02-07 104.80 105.00 102.85 103.20 0.3M
2022-02-04 105.35 106.25 103.95 104.05 0.3M
2022-02-03 108.15 108.45 105.30 105.30 0.4M
2022-02-02 106.55 108.60 106.25 108.55 0.4M
2022-02-01 106.45 107.85 105.75 105.75 0.3M
2022-01-31 106.20 107.65 105.45 105.95 0.4M
2022-01-28 105.50 105.80 104.45 105.25 0.5M
2022-01-27 107.05 108.70 106.15 108.50 0.4M
2022-01-26 108.80 110.30 108.40 108.55 0.4M
2022-01-25 109.35 109.60 107.80 108.35 0.5M
2022-01-24 113.10 113.10 108.20 108.55 0.5M
2022-01-21 115.00 115.30 112.15 113.30 0.3M
2022-01-20 114.85 115.90 112.90 115.65 0.4M
2022-01-19 113.55 115.45 112.80 114.65 0.6M
2022-01-18 116.60 116.70 113.70 114.40 0.4M
2022-01-17 116.30 117.20 115.10 116.75 0.3M
2022-01-14 119.75 119.75 116.05 116.55 0.4M
2022-01-13 121.85 121.95 119.70 120.35 0.3M
2022-01-12 122.50 122.55 120.80 122.10 0.3M
2022-01-11 121.55 123.10 121.45 121.70 0.3M
2022-01-10 125.00 125.30 120.15 120.65 0.3M
2022-01-07 124.80 125.75 123.35 124.70 0.3M
2022-01-06 129.25 129.40 124.95 125.25 0.3M
2022-01-05 129.40 130.50 129.15 130.00 0.2M
2022-01-04 131.05 131.05 128.75 129.80 0.2M
2022-01-03 130.50 131.85 130.05 130.65 0.2M