Symrise AG

SY1G
🏛️ uk →
72.95
Last Update: 2025-09-26
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 99.38 99.67 99.20 99.67 0.0M
2023-12-28 99.18 99.18 98.40 98.55 0.0M
2023-12-27 99.04 99.04 98.24 98.86 0.0M
2023-12-22 98.14 98.72 97.96 98.53 0.1M
2023-12-21 98.96 98.98 97.42 98.02 0.0M
2023-12-20 99.18 100.00 98.74 98.93 0.1M
2023-12-19 99.72 100.25 98.93 99.42 0.2M
2023-12-18 98.62 99.66 97.42 99.48 0.2M
2023-12-15 99.44 100.70 95.48 98.00 0.7M
2023-12-14 105.65 108.20 105.65 105.85 0.3M
2023-12-13 106.15 107.50 105.45 106.55 0.0M
2023-12-12 104.90 106.55 104.90 105.62 0.0M
2023-12-11 105.35 105.90 105.15 105.55 0.1M
2023-12-08 104.85 106.15 104.85 105.65 0.0M
2023-12-07 105.50 106.30 104.05 105.05 0.1M
2023-12-06 105.35 106.45 104.25 106.35 0.0M
2023-12-05 105.00 105.30 104.20 105.15 0.1M
2023-12-04 103.60 105.25 103.55 104.97 0.3M
2023-12-01 103.60 104.40 102.15 104.17 0.1M
2023-11-30 101.00 103.45 100.55 103.15 0.3M
2023-11-29 102.30 102.55 100.95 101.25 0.1M
2023-11-28 102.90 102.90 101.45 101.75 0.1M
2023-11-27 102.05 102.45 99.60 102.10 0.0M
2023-11-24 101.65 102.15 101.05 101.85 0.0M
2023-11-23 102.25 102.80 101.60 102.05 0.1M
2023-11-22 99.78 102.50 99.66 102.12 0.1M
2023-11-21 96.34 99.36 96.34 99.33 0.2M
2023-11-20 97.22 97.34 96.67 96.67 0.3M
2023-11-17 97.10 98.74 97.10 97.48 0.2M
2023-11-16 98.24 98.62 97.42 97.70 0.5M
2023-11-15 98.26 99.06 96.90 98.43 0.4M
2023-11-14 95.76 97.58 95.76 97.08 0.1M
2023-11-13 96.48 96.48 95.34 96.11 0.4M
2023-11-10 97.00 97.46 95.48 95.97 0.2M
2023-11-09 96.10 97.84 95.88 97.39 0.2M
2023-11-08 93.38 96.12 93.28 96.07 0.1M
2023-11-07 93.12 95.40 93.12 94.57 0.3M
2023-11-06 95.48 95.70 92.26 93.57 0.4M
2023-11-03 97.68 97.68 95.12 95.31 0.3M
2023-11-02 96.84 97.52 95.38 96.93 0.1M
2023-11-01 94.84 96.74 94.84 95.94 0.1M
2023-10-31 96.38 97.72 94.84 96.48 0.1M
2023-10-30 95.48 98.34 93.94 95.30 0.1M
2023-10-27 94.62 96.88 94.62 95.12 0.5M
2023-10-26 92.14 95.72 91.52 95.42 0.1M
2023-10-25 93.58 94.44 91.76 94.24 0.7M
2023-10-24 91.12 91.68 89.96 90.90 0.7M
2023-10-23 90.92 91.52 88.98 90.73 0.6M
2023-10-20 89.78 91.36 89.78 91.29 0.4M
2023-10-19 91.18 92.50 90.68 91.60 0.3M
2023-10-18 91.92 92.44 91.22 91.60 0.1M
2023-10-17 91.52 92.66 90.80 92.00 0.1M
2023-10-16 92.46 92.74 91.44 92.53 0.0M
2023-10-13 92.00 93.06 91.92 92.94 0.5M
2023-10-12 92.00 94.60 92.00 93.05 0.6M
2023-10-11 90.96 94.70 90.96 92.48 0.2M
2023-10-10 88.88 91.82 88.88 91.65 0.0M
2023-10-09 88.14 90.12 87.60 89.78 0.2M
2023-10-06 91.40 91.46 88.06 89.46 0.1M
2023-10-05 90.76 92.18 90.76 91.53 0.1M
2023-10-04 88.60 90.74 88.60 90.25 0.2M
2023-10-03 89.42 89.96 88.90 89.10 0.0M
2023-10-02 90.74 91.72 89.16 89.51 0.5M
2023-09-29 90.54 91.88 90.39 90.39 0.1M
2023-09-28 88.44 89.76 88.04 89.54 0.1M
2023-09-27 89.66 89.92 88.90 89.14 0.1M
2023-09-26 88.18 90.94 88.18 89.52 0.1M
2023-09-25 89.64 89.96 87.78 88.36 0.3M
2023-09-22 89.62 91.06 89.08 90.12 0.1M
2023-09-21 91.70 92.38 90.00 90.08 0.2M
2023-09-20 89.34 92.84 89.34 91.88 0.1M
2023-09-19 89.80 89.90 88.92 88.92 0.4M
2023-09-18 91.60 91.60 90.10 90.26 0.1M
2023-09-15 92.24 92.50 91.86 92.06 0.3M
2023-09-14 90.64 91.14 89.24 90.72 0.5M
2023-09-13 89.70 90.64 89.38 90.23 0.4M
2023-09-12 91.52 91.68 90.70 90.91 0.1M
2023-09-11 92.64 92.64 90.94 91.13 0.2M
2023-09-08 92.76 92.78 91.28 92.25 0.2M
2023-09-07 93.86 93.86 92.46 92.62 0.4M
2023-09-06 94.88 95.20 93.26 94.34 0.2M
2023-09-05 94.66 95.54 94.66 95.34 0.0M
2023-09-04 95.96 96.78 95.60 95.74 0.0M
2023-09-01 95.74 96.48 95.42 96.01 0.1M
2023-08-31 96.20 96.92 96.06 96.30 0.1M
2023-08-30 95.94 96.56 95.48 95.48 0.1M
2023-08-29 94.56 95.60 94.00 95.17 0.2M
2023-08-25 91.78 93.82 91.78 93.31 0.1M
2023-08-24 93.52 93.56 91.94 92.20 0.1M
2023-08-23 89.60 91.12 89.60 90.67 0.1M
2023-08-22 89.02 89.38 88.74 89.22 0.0M
2023-08-21 88.54 89.04 88.24 88.44 0.0M
2023-08-18 89.12 89.30 88.00 88.57 0.1M
2023-08-17 90.22 90.48 89.56 89.74 0.1M
2023-08-16 90.58 91.08 90.38 90.57 0.2M
2023-08-15 91.62 91.78 90.18 90.99 0.1M
2023-08-14 91.94 92.40 91.66 91.70 0.0M
2023-08-11 92.88 93.40 92.28 92.63 0.0M
2023-08-10 92.88 94.14 92.60 93.77 0.2M
2023-08-09 92.56 93.08 91.80 92.08 0.1M
2023-08-08 91.96 93.32 91.88 92.02 0.1M
2023-08-07 92.86 93.22 92.10 92.46 0.1M
2023-08-04 92.00 93.18 91.78 93.14 0.1M
2023-08-03 93.34 93.82 92.42 92.74 0.8M
2023-08-02 94.30 98.20 93.74 93.96 0.9M
2023-08-01 99.36 99.36 97.46 97.77 0.1M
2023-07-31 99.18 100.10 98.86 99.87 0.1M
2023-07-28 99.44 100.00 98.78 99.88 0.0M
2023-07-27 97.70 100.50 97.70 99.72 0.1M
2023-07-26 96.84 96.86 95.72 96.66 0.1M
2023-07-25 95.70 97.66 95.36 97.24 0.2M
2023-07-24 97.22 97.26 95.98 96.37 0.2M
2023-07-21 97.92 97.92 95.60 96.67 0.4M
2023-07-20 96.58 97.72 96.34 97.61 0.2M
2023-07-19 96.58 97.50 96.58 97.32 0.1M
2023-07-18 95.36 96.24 95.30 96.04 0.1M
2023-07-17 96.00 96.70 95.58 95.66 0.1M
2023-07-14 96.36 97.02 96.28 96.60 0.0M
2023-07-13 96.38 96.94 95.98 96.64 0.1M
2023-07-12 94.34 96.00 93.86 95.97 0.2M
2023-07-11 93.54 95.12 93.54 94.67 0.1M
2023-07-10 93.88 94.02 93.12 93.22 0.0M
2023-07-07 92.64 93.50 92.32 93.11 0.1M
2023-07-06 93.24 93.43 92.08 92.26 0.5M
2023-07-05 94.44 94.48 93.50 93.93 0.1M
2023-07-04 94.86 95.18 94.22 94.59 0.1M
2023-07-03 93.80 95.56 93.80 95.26 0.1M
2023-06-30 94.32 96.42 94.32 96.04 0.2M
2023-06-29 94.08 94.46 92.98 94.28 0.3M
2023-06-28 93.42 95.26 92.96 94.49 0.2M
2023-06-27 94.08 94.08 92.84 93.27 0.1M
2023-06-26 93.72 95.06 93.30 94.16 0.2M
2023-06-23 92.24 93.76 92.10 93.38 0.3M
2023-06-22 92.06 92.48 91.14 91.66 0.1M
2023-06-21 92.38 93.04 91.86 92.64 0.1M
2023-06-20 92.66 93.64 92.46 93.13 0.1M
2023-06-19 94.62 94.80 93.46 93.65 0.6M
2023-06-16 95.74 97.22 94.96 95.75 0.5M
2023-06-15 92.22 95.16 92.22 94.88 0.7M
2023-06-14 90.92 92.76 90.92 92.31 0.2M
2023-06-13 91.84 92.02 90.12 90.93 0.2M
2023-06-12 90.24 91.80 90.18 91.38 0.2M
2023-06-09 94.28 94.28 91.44 92.30 0.3M
2023-06-08 96.68 97.26 95.56 96.19 0.3M
2023-06-07 99.12 100.15 97.04 97.25 0.1M
2023-06-06 99.00 100.80 99.00 100.45 0.4M
2023-06-05 100.75 101.15 99.00 99.33 0.1M
2023-06-02 101.60 101.70 100.10 100.72 0.3M
2023-06-01 100.75 101.35 100.20 101.35 0.1M
2023-05-31 100.45 101.35 99.74 100.05 0.1M
2023-05-30 103.30 103.30 101.10 101.30 0.2M
2023-05-26 102.90 103.80 102.40 103.45 0.2M
2023-05-25 104.40 104.40 102.75 103.12 0.5M
2023-05-24 104.05 104.30 102.80 102.90 0.6M
2023-05-23 105.30 105.85 105.05 105.35 0.4M
2023-05-22 106.30 106.65 105.60 105.75 0.2M
2023-05-19 105.30 106.40 105.25 106.05 0.0M
2023-05-18 104.80 105.90 104.25 104.62 0.2M
2023-05-17 106.85 106.90 104.45 104.70 0.4M
2023-05-16 108.30 108.75 107.35 107.40 0.0M
2023-05-15 109.10 109.40 108.15 108.75 0.1M
2023-05-12 109.00 109.25 108.20 108.85 0.0M
2023-05-11 107.75 109.05 107.75 108.75 0.2M
2023-05-10 108.00 108.55 107.20 108.55 0.1M
2023-05-09 109.65 109.65 108.40 108.70 0.1M
2023-05-05 109.75 110.30 109.60 109.85 0.1M
2023-05-04 107.95 109.35 107.80 109.25 0.5M
2023-05-03 109.45 110.05 108.70 108.78 0.2M
2023-05-02 109.50 109.95 108.05 108.60 0.1M
2023-04-28 108.65 110.20 108.55 109.17 0.2M
2023-04-27 108.30 108.65 107.45 107.65 0.5M
2023-04-26 107.95 108.90 107.30 108.70 0.2M
2023-04-25 107.60 108.25 107.05 107.67 0.3M
2023-04-24 107.75 108.45 107.70 107.85 0.0M
2023-04-21 107.00 108.15 107.00 107.75 0.5M
2023-04-20 106.35 107.35 106.10 107.08 0.1M
2023-04-19 106.10 106.25 105.45 105.50 0.1M
2023-04-18 105.35 106.45 105.20 106.05 0.0M
2023-04-17 105.10 105.75 104.60 104.95 0.5M
2023-04-14 104.85 105.75 104.25 104.75 0.5M
2023-04-13 103.40 105.55 103.20 104.45 0.2M
2023-04-12 102.05 104.80 101.75 102.75 0.3M
2023-04-11 104.65 104.75 101.85 102.30 0.1M
2023-04-06 100.65 102.85 100.40 102.40 0.2M
2023-04-05 98.36 99.06 98.02 98.62 0.3M
2023-04-04 98.44 98.96 97.48 98.54 0.4M
2023-04-03 99.60 100.05 98.40 99.03 0.1M
2023-03-31 98.20 100.65 98.10 100.15 0.3M
2023-03-30 99.70 99.94 98.06 98.65 0.1M
2023-03-29 99.08 99.72 99.00 99.52 0.3M
2023-03-28 98.86 99.20 98.40 98.61 0.2M
2023-03-27 98.16 99.10 97.94 98.64 0.2M
2023-03-24 98.08 99.14 97.66 97.91 0.7M
2023-03-23 96.76 98.60 96.48 98.33 0.3M
2023-03-22 95.90 97.40 95.00 97.36 0.1M
2023-03-21 97.90 98.28 95.52 95.57 0.2M
2023-03-20 96.62 98.80 96.62 97.53 0.5M
2023-03-17 100.15 100.75 96.24 96.37 0.4M
2023-03-16 94.28 96.96 93.28 96.78 0.6M
2023-03-15 93.32 93.72 92.52 93.07 0.1M
2023-03-14 94.34 95.30 93.64 94.05 0.2M
2023-03-13 93.78 94.06 92.42 93.77 0.1M
2023-03-10 94.16 95.62 93.46 93.47 0.1M
2023-03-09 95.76 96.22 94.04 95.04 0.4M
2023-03-08 92.82 96.82 91.62 96.25 0.6M
2023-03-07 95.36 97.04 95.24 95.24 0.1M
2023-03-06 97.12 97.16 95.88 96.10 0.1M
2023-03-03 97.36 97.40 96.66 97.15 0.2M
2023-03-02 95.14 97.02 94.96 96.85 0.1M
2023-03-01 96.28 97.08 95.48 95.85 0.1M
2023-02-28 96.86 97.27 96.28 97.27 0.1M
2023-02-27 97.86 98.46 97.40 97.91 0.2M
2023-02-24 97.70 97.90 96.28 96.56 0.1M
2023-02-23 98.78 98.86 97.42 97.65 0.2M
2023-02-22 96.10 98.52 95.64 97.71 0.1M
2023-02-21 96.78 97.08 96.08 96.86 0.0M
2023-02-20 96.64 97.22 96.36 96.90 0.1M
2023-02-17 95.84 96.62 95.10 96.18 0.1M
2023-02-16 96.08 98.50 96.08 97.40 0.1M
2023-02-15 95.38 96.12 95.20 95.58 0.1M
2023-02-14 96.12 97.16 95.60 95.75 0.0M
2023-02-13 94.90 96.48 94.90 96.41 0.2M
2023-02-10 96.92 96.96 94.20 94.20 0.2M
2023-02-09 99.68 99.68 97.26 97.32 0.2M
2023-02-08 99.40 100.60 99.32 99.38 0.1M
2023-02-07 100.30 100.30 98.70 99.03 0.1M
2023-02-06 99.70 100.90 99.70 100.15 0.3M
2023-02-03 99.90 100.15 99.04 99.76 0.6M
2023-02-02 97.86 100.45 97.68 100.27 0.7M
2023-02-01 97.44 97.94 97.04 97.12 0.2M
2023-01-31 98.06 98.06 97.08 97.15 0.1M
2023-01-30 97.02 98.34 96.86 97.93 0.4M
2023-01-27 98.30 98.58 96.80 97.30 0.1M
2023-01-26 98.68 100.60 98.38 98.40 0.2M
2023-01-25 97.76 98.60 96.74 98.15 0.4M
2023-01-24 99.18 100.00 97.54 98.09 0.4M
2023-01-23 98.40 100.60 96.10 99.03 0.7M
2023-01-20 104.85 105.55 104.15 105.00 0.2M
2023-01-19 106.35 106.80 104.80 105.20 0.2M
2023-01-18 106.30 108.05 106.30 107.00 0.3M
2023-01-17 104.75 106.60 103.90 105.85 0.3M
2023-01-16 104.50 105.15 104.20 104.35 0.0M
2023-01-13 103.10 104.40 102.75 103.70 0.2M
2023-01-12 107.54 107.54 102.60 102.65 0.3M
2023-01-11 105.70 107.95 105.70 106.65 0.7M
2023-01-10 105.70 106.55 105.45 106.35 0.1M
2023-01-09 105.10 106.50 104.20 106.38 0.1M
2023-01-06 103.90 104.85 103.00 104.70 0.0M
2023-01-05 104.05 104.45 102.80 103.33 0.2M
2023-01-04 104.10 105.05 103.50 104.70 0.2M
2023-01-03 101.75 103.35 101.40 102.30 0.4M