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
2023-12-29 99.02 99.70 99.02 99.64 0.1M
2023-12-28 99.08 99.34 98.38 98.88 0.1M
2023-12-27 98.68 99.20 98.22 99.00 0.1M
2023-12-22 98.06 99.10 97.96 98.62 0.2M
2023-12-21 98.90 99.12 97.80 98.14 0.3M
2023-12-20 99.22 100.15 98.70 99.14 0.3M
2023-12-19 99.26 100.25 98.84 99.30 0.2M
2023-12-18 98.02 99.68 97.70 99.44 0.4M
2023-12-15 99.68 100.35 95.26 98.02 1.7M
2023-12-14 108.00 108.15 105.75 106.10 0.6M
2023-12-13 105.85 107.55 105.80 106.30 0.3M
2023-12-12 105.90 106.50 105.20 105.50 0.3M
2023-12-11 105.20 105.90 105.05 105.55 0.2M
2023-12-08 105.25 106.20 104.80 105.35 0.2M
2023-12-07 105.60 106.35 103.85 104.90 0.3M
2023-12-06 105.40 106.45 104.25 106.00 0.3M
2023-12-05 105.15 105.30 104.15 105.00 0.3M
2023-12-04 104.30 105.30 104.00 105.05 0.2M
2023-12-01 103.80 104.45 103.20 104.45 0.3M
2023-11-30 101.30 103.45 100.45 103.20 1.1M
2023-11-29 102.30 102.60 100.90 101.40 0.3M
2023-11-28 102.30 102.45 101.40 101.75 0.2M
2023-11-27 102.20 102.50 101.65 102.40 0.2M
2023-11-24 102.15 102.25 101.05 102.20 0.2M
2023-11-23 102.20 102.70 101.40 102.10 0.3M
2023-11-22 99.62 102.55 99.60 102.10 0.4M
2023-11-21 97.00 99.42 97.00 99.36 0.3M
2023-11-20 97.34 97.48 96.70 97.04 0.3M
2023-11-17 97.86 98.74 97.04 97.04 0.3M
2023-11-16 98.22 98.58 97.40 97.70 0.3M
2023-11-15 97.70 99.04 97.52 98.46 0.3M
2023-11-14 96.82 97.68 95.84 97.54 0.2M
2023-11-13 96.64 96.66 95.32 96.44 0.3M
2023-11-10 96.72 97.58 95.48 96.28 0.3M
2023-11-09 95.78 97.84 95.74 97.18 0.3M
2023-11-08 93.66 96.22 93.08 95.70 0.3M
2023-11-07 93.66 95.48 93.58 94.14 0.5M
2023-11-06 95.42 95.76 93.30 93.56 0.3M
2023-11-03 96.96 97.10 94.92 95.44 0.3M
2023-11-02 96.16 97.56 95.70 96.80 0.3M
2023-11-01 96.38 96.88 95.58 96.02 0.3M
2023-10-31 95.98 97.80 95.98 96.20 0.3M
2023-10-30 95.38 95.76 94.42 95.46 0.3M
2023-10-27 95.46 97.04 94.40 94.94 0.5M
2023-10-26 92.12 95.84 91.34 95.22 0.4M
2023-10-25 94.20 94.52 91.64 94.12 0.4M
2023-10-24 91.24 92.06 89.92 90.52 0.4M
2023-10-23 90.98 91.62 88.94 90.98 0.5M
2023-10-20 90.12 91.46 89.62 91.16 0.4M
2023-10-19 90.68 92.50 90.68 91.40 0.3M
2023-10-18 91.72 92.46 91.12 91.64 0.2M
2023-10-17 92.08 92.72 90.72 92.08 0.2M
2023-10-16 92.82 92.82 91.42 92.54 0.2M
2023-10-13 92.42 93.08 91.86 93.00 0.2M
2023-10-12 94.00 94.62 92.50 92.50 0.4M
2023-10-11 91.52 94.72 90.92 92.54 0.4M
2023-10-10 90.32 91.84 90.10 91.84 0.3M
2023-10-09 88.34 90.12 87.38 89.66 0.3M
2023-10-06 91.28 91.50 88.06 89.34 0.4M
2023-10-05 91.26 92.20 90.66 91.32 0.2M
2023-10-04 88.32 90.90 88.32 90.90 0.3M
2023-10-03 88.88 89.96 88.70 89.14 0.2M
2023-10-02 90.46 91.90 89.04 89.42 0.2M
2023-09-29 90.46 92.06 90.32 90.32 0.3M
2023-09-28 89.10 89.82 87.74 89.62 0.3M
2023-09-27 89.48 90.04 88.88 88.88 0.3M
2023-09-26 88.12 90.98 88.10 89.54 0.3M
2023-09-25 89.66 90.04 87.78 88.68 0.4M
2023-09-22 89.08 91.10 89.04 89.94 0.2M
2023-09-21 91.52 92.46 89.90 89.92 0.4M
2023-09-20 89.06 92.96 89.06 92.36 0.4M
2023-09-19 89.90 90.02 88.92 89.06 0.3M
2023-09-18 91.54 91.78 90.06 90.30 0.2M
2023-09-15 92.18 92.56 91.76 91.98 0.7M
2023-09-14 90.40 91.38 89.18 91.38 0.4M
2023-09-13 90.06 90.42 89.08 90.22 0.4M
2023-09-12 91.54 91.74 90.62 90.80 0.2M
2023-09-11 92.70 92.82 90.90 91.28 0.4M
2023-09-08 92.78 92.82 91.16 92.36 0.4M
2023-09-07 93.80 93.92 92.36 92.68 0.4M
2023-09-06 95.20 95.20 93.30 94.10 0.4M
2023-09-05 95.06 95.68 94.62 95.22 0.2M
2023-09-04 96.16 96.78 95.58 95.60 0.1M
2023-09-01 95.88 96.50 95.36 95.70 0.2M
2023-08-31 96.02 96.90 95.90 96.16 0.4M
2023-08-30 95.80 96.56 95.40 95.64 0.2M
2023-08-29 94.00 95.70 93.98 95.70 0.4M
2023-08-28 94.00 94.30 93.04 93.66 0.1M
2023-08-25 91.96 93.84 91.72 93.30 0.3M
2023-08-24 93.02 93.58 91.80 92.60 0.3M
2023-08-23 89.50 91.12 89.46 90.88 0.2M
2023-08-22 88.80 89.40 88.64 89.34 0.3M
2023-08-21 88.56 89.12 88.16 88.28 0.2M
2023-08-18 89.16 89.30 87.96 88.52 0.2M
2023-08-17 90.24 90.52 89.46 89.46 0.2M
2023-08-16 90.72 91.14 90.40 90.72 0.1M
2023-08-15 91.84 91.84 90.12 90.82 0.2M
2023-08-14 92.12 92.48 91.68 91.94 0.1M
2023-08-11 93.22 93.46 92.22 92.50 0.2M
2023-08-10 92.60 94.20 92.42 93.64 0.2M
2023-08-09 92.64 93.06 91.68 91.84 0.2M
2023-08-08 91.90 93.48 91.78 92.14 0.2M
2023-08-07 92.64 93.22 92.06 92.60 0.2M
2023-08-04 92.16 93.24 91.78 93.06 0.3M
2023-08-03 93.82 93.84 92.38 92.56 0.3M
2023-08-02 94.70 95.84 93.56 94.00 0.7M
2023-08-01 99.50 99.50 97.38 97.50 0.3M
2023-07-31 99.62 100.10 98.86 99.38 0.2M
2023-07-28 99.30 100.00 98.76 99.76 0.2M
2023-07-27 97.48 100.45 97.48 99.54 0.4M
2023-07-26 97.16 97.34 95.66 96.86 0.3M
2023-07-25 96.16 97.72 95.26 97.56 0.3M
2023-07-24 96.74 97.40 95.92 96.08 0.2M
2023-07-21 97.88 98.28 95.60 96.92 0.3M
2023-07-20 96.50 97.72 95.92 97.48 0.3M
2023-07-19 96.18 97.54 96.16 97.00 0.2M
2023-07-18 95.50 96.24 95.24 96.02 0.2M
2023-07-17 96.16 96.66 95.56 95.56 0.2M
2023-07-14 96.64 97.04 96.22 96.58 0.2M
2023-07-13 96.46 96.90 95.90 96.46 0.3M
2023-07-12 94.82 96.06 93.80 95.88 0.4M
2023-07-11 93.90 95.12 93.48 94.54 0.2M
2023-07-10 93.74 94.00 93.12 93.44 0.2M
2023-07-07 92.58 93.60 92.08 93.50 0.2M
2023-07-06 93.38 93.60 92.04 92.70 0.4M
2023-07-05 94.08 94.60 93.48 93.72 0.3M
2023-07-04 95.32 95.32 94.18 94.72 0.2M
2023-07-03 93.92 95.56 93.80 95.26 0.3M
2023-06-30 94.26 96.44 94.22 96.02 0.6M
2023-06-29 94.18 94.44 92.92 94.14 0.3M
2023-06-28 92.96 95.30 92.62 94.28 0.4M
2023-06-27 94.14 94.30 92.86 93.12 0.2M
2023-06-26 94.00 95.08 93.26 93.94 0.3M
2023-06-23 92.04 93.82 91.98 93.42 0.5M
2023-06-22 91.90 92.64 91.12 92.08 0.5M
2023-06-21 92.50 93.20 91.74 92.32 0.3M
2023-06-20 92.80 93.66 92.42 92.86 0.4M
2023-06-19 94.80 94.80 93.42 93.62 0.3M
2023-06-16 95.76 97.26 94.92 95.48 0.9M
2023-06-15 92.06 95.22 92.00 95.16 0.7M
2023-06-14 90.86 92.76 90.76 92.72 0.5M
2023-06-13 92.02 92.14 90.08 90.76 0.4M
2023-06-12 90.40 91.82 90.12 91.32 0.5M
2023-06-09 94.38 94.38 91.40 92.12 0.6M
2023-06-08 96.92 97.24 95.50 96.30 0.4M
2023-06-07 99.76 100.25 97.02 97.24 0.3M
2023-06-06 99.04 100.90 98.96 100.30 0.3M
2023-06-05 101.20 101.25 98.94 99.08 0.4M
2023-06-02 101.65 101.75 100.05 101.05 0.3M
2023-06-01 100.40 101.35 100.05 101.05 0.3M
2023-05-31 100.70 101.45 99.72 99.98 1.0M
2023-05-30 103.30 103.90 101.05 101.30 0.3M
2023-05-29 104.00 104.00 102.80 103.00 0.1M
2023-05-26 103.00 103.85 102.40 103.50 0.3M
2023-05-25 103.85 104.35 102.75 102.75 0.3M
2023-05-24 104.30 104.30 102.75 103.50 0.3M
2023-05-23 105.40 105.85 104.80 104.80 0.2M
2023-05-22 106.50 106.65 105.50 105.65 0.2M
2023-05-19 105.35 106.50 105.20 105.95 0.3M
2023-05-18 104.90 105.90 104.25 104.75 0.2M
2023-05-17 107.50 107.75 104.45 104.50 0.4M
2023-05-16 108.55 108.85 107.35 107.65 0.3M
2023-05-15 109.30 109.55 108.20 108.35 0.3M
2023-05-12 109.05 109.25 108.15 108.70 0.2M
2023-05-11 107.80 109.00 107.45 108.85 0.2M
2023-05-10 108.30 108.55 107.20 108.25 0.2M
2023-05-09 109.45 109.70 108.30 108.45 0.3M
2023-05-08 109.90 110.20 109.45 109.65 0.2M
2023-05-05 109.95 110.35 109.40 109.90 0.3M
2023-05-04 108.50 109.35 107.75 109.35 0.3M
2023-05-03 109.55 110.05 108.65 108.85 0.3M
2023-05-02 109.25 110.05 108.05 108.80 0.3M
2023-04-28 108.30 110.25 108.20 109.45 0.4M
2023-04-27 108.65 108.65 107.45 107.70 0.3M
2023-04-26 107.55 109.00 107.10 108.20 0.5M
2023-04-25 107.45 108.30 107.10 107.90 0.4M
2023-04-24 108.00 108.50 107.70 107.95 0.2M
2023-04-21 107.00 108.15 107.00 107.90 0.4M
2023-04-20 106.20 107.40 106.05 107.10 0.3M
2023-04-19 106.15 106.45 105.40 106.10 0.5M
2023-04-18 105.15 106.55 105.00 105.95 0.3M
2023-04-17 104.60 105.75 104.55 104.95 0.2M
2023-04-14 104.60 105.75 104.15 104.85 0.4M
2023-04-13 103.25 105.50 103.15 104.00 0.4M
2023-04-12 102.00 105.00 101.75 103.05 0.3M
2023-04-11 103.40 104.90 101.75 102.00 0.4M
2023-04-06 100.50 102.90 100.40 102.85 0.5M
2023-04-05 98.60 99.08 97.94 98.92 0.4M
2023-04-04 98.76 99.42 97.46 98.46 0.3M
2023-04-03 99.78 100.05 98.34 99.12 0.3M
2023-03-31 98.32 100.70 98.10 100.20 0.3M
2023-03-30 99.70 100.05 98.02 98.56 0.3M
2023-03-29 99.08 99.80 98.82 99.38 0.3M
2023-03-28 99.20 99.20 98.40 98.62 0.3M
2023-03-27 98.84 99.10 97.92 98.82 0.3M
2023-03-24 98.08 99.14 97.62 98.10 0.5M
2023-03-23 96.82 98.62 96.42 98.40 0.5M
2023-03-22 95.58 97.40 94.86 97.16 0.3M
2023-03-21 97.94 98.26 95.50 95.80 0.3M
2023-03-20 96.42 98.82 96.38 97.60 0.4M
2023-03-17 99.78 100.70 96.24 96.52 1.1M
2023-03-16 94.12 96.98 93.28 96.88 0.5M
2023-03-15 94.00 94.02 92.48 93.34 0.5M
2023-03-14 94.02 95.32 93.48 94.14 0.4M
2023-03-13 93.68 94.04 92.34 93.54 0.5M
2023-03-10 93.82 95.66 93.36 93.60 0.3M
2023-03-09 95.84 96.22 94.00 95.18 0.4M
2023-03-08 92.60 97.00 91.52 96.14 1.1M
2023-03-07 95.32 97.10 95.24 95.60 0.4M
2023-03-06 97.30 97.32 95.66 95.66 0.3M
2023-03-03 97.12 97.46 96.66 97.30 0.3M
2023-03-02 95.52 97.02 94.92 96.78 0.3M
2023-03-01 97.06 97.10 95.40 95.84 0.3M
2023-02-28 97.54 97.82 96.28 96.80 0.5M
2023-02-27 97.00 98.48 97.00 98.02 0.3M
2023-02-24 97.64 97.92 96.22 96.22 0.6M
2023-02-23 98.64 99.18 97.30 97.30 0.3M
2023-02-22 96.04 98.54 95.54 97.98 0.3M
2023-02-21 96.82 97.24 96.08 96.46 0.2M
2023-02-20 96.66 97.24 96.28 97.08 0.2M
2023-02-17 96.32 96.68 95.06 96.06 0.4M
2023-02-16 96.00 98.50 96.00 97.08 0.4M
2023-02-15 95.38 96.28 95.12 95.90 0.2M
2023-02-14 96.04 97.24 95.42 95.42 0.2M
2023-02-13 95.10 96.52 94.78 96.00 0.2M
2023-02-10 96.96 97.12 94.16 94.76 0.5M
2023-02-09 99.26 99.86 97.04 97.04 0.4M
2023-02-08 99.40 100.60 99.04 99.48 0.2M
2023-02-07 100.30 100.50 98.68 99.04 0.2M
2023-02-06 99.78 100.95 99.64 100.35 0.3M
2023-02-03 99.94 100.35 98.88 100.25 0.3M
2023-02-02 97.50 100.40 97.38 100.15 0.5M
2023-02-01 97.80 97.96 97.02 97.12 0.3M
2023-01-31 97.80 98.22 97.04 97.48 0.3M
2023-01-30 97.10 98.36 96.84 98.04 0.3M
2023-01-27 98.32 98.78 96.82 97.50 0.3M
2023-01-26 98.90 100.60 98.14 98.14 0.4M
2023-01-25 98.00 98.64 96.72 98.12 0.5M
2023-01-24 99.00 100.05 97.50 98.36 0.6M
2023-01-23 97.64 100.60 96.02 99.04 1.4M
2023-01-20 105.60 105.70 104.25 105.00 0.3M
2023-01-19 106.30 106.95 104.60 104.60 0.3M
2023-01-18 105.85 108.00 105.85 106.85 0.2M
2023-01-17 104.65 106.50 103.60 105.80 0.3M
2023-01-16 104.10 105.35 104.00 104.80 0.2M
2023-01-13 103.00 104.45 102.50 103.90 0.4M
2023-01-12 106.55 106.55 102.50 102.80 0.5M
2023-01-11 106.00 108.00 105.60 105.90 0.5M
2023-01-10 105.70 106.65 105.20 105.75 0.3M
2023-01-09 105.00 106.70 104.10 106.15 0.2M
2023-01-06 104.15 104.90 102.80 104.65 0.2M
2023-01-05 104.55 104.70 102.80 103.85 0.2M
2023-01-04 103.45 105.10 103.20 105.05 0.2M
2023-01-03 101.75 103.40 101.10 102.55 0.3M
2023-01-02 102.05 102.30 100.90 101.95 0.1M