Symrise Ag (OP: SYIEF )
115.47
+5.72
(+5.21%)
Streaming Delayed Price
Updated: 10:11 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 266 | +5.72(+5.21%) |
| May 16, 2024 | 109.75 | 93 | -1.25(-1.13%) | |||
| May 15, 2024 | 111.51 | 111.51 | 111.00 | 111.00 | 5,852 | +2.19(+2.01%) |
| May 14, 2024 | 110.25 | 110.25 | 108.81 | 108.81 | 768 | -2.69(-2.41%) |
| May 09, 2024 | 111.50 | 48 | -0.35(-0.31%) | |||
| May 08, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 230 | -1.43(-1.26%) |
| May 07, 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 841 | +6.14(+5.73%) |
| May 06, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 730 | -0.86(-0.80%) |
| May 03, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 118 | +0.50(+0.47%) |
| Apr 30, 2024 | 107.50 | 96 | +0.25(+0.23%) | |||
| Apr 24, 2024 | 107.25 | 35 | -1.49(-1.37%) | |||
| Apr 22, 2024 | 108.74 | 100 | -3.36(-3.00%) | |||
| Apr 19, 2024 | 112.05 | 112.10 | 112.05 | 112.10 | 900 | +3.92(+3.62%) |
| Apr 18, 2024 | 110.00 | 110.00 | 108.18 | 108.18 | 1,342 | +0.33(+0.31%) |
| Apr 17, 2024 | 108.42 | 108.42 | 107.85 | 107.85 | 380 | -2.80(-2.53%) |
| Apr 15, 2024 | 110.65 | 39 | -1.73(-1.54%) | |||
| Apr 12, 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 367 | -3.63(-3.13%) |
| Apr 08, 2024 | 116.01 | 20 | -2.04(-1.73%) | |||
| Apr 04, 2024 | 118.05 | 96 | -2.01(-1.67%) | |||
| Apr 03, 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 4,211 | +1.58(+1.33%) |
| Apr 02, 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 192 | +0.44(+0.37%) |
| Apr 01, 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 185 | -0.20(-0.17%) |
| Mar 27, 2024 | 118.25 | 72 | -1.63(-1.36%) | |||
| Mar 21, 2024 | 119.88 | 157 | +1.31(+1.10%) | |||
| Mar 20, 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 240 | +0.42(+0.36%) |
| Mar 19, 2024 | 117.42 | 118.15 | 116.95 | 118.15 | 949 | +0.20(+0.17%) |
| Mar 18, 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 122 | +0.87(+0.74%) |
| Mar 15, 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 553 | +0.67(+0.58%) |
| Mar 14, 2024 | 116.50 | 116.50 | 116.00 | 116.41 | 956 | +2.21(+1.94%) |
| Mar 13, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 341 | +9.30(+8.87%) |
| Mar 04, 2024 | 104.90 | 0 | +1.65(+1.60%) | |||
| Mar 01, 2024 | 104.12 | 104.12 | 103.05 | 103.25 | 2,139 | +1.00(+0.98%) |
| Feb 29, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 1,048 | -2.75(-2.62%) |
| Feb 27, 2024 | 105.00 | 107 | -1.60(-1.50%) | |||
| Feb 26, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 670 | +0.80(+0.76%) |
| Feb 23, 2024 | 104.00 | 105.80 | 104.00 | 105.80 | 404 | +0.90(+0.86%) |
| Feb 16, 2024 | 104.90 | 65 | +0.90(+0.87%) | |||
| Feb 06, 2024 | 104.00 | 92 | +1.22(+1.19%) | |||
| Jan 30, 2024 | 102.78 | 28 | -0.67(-0.65%) | |||
| Jan 29, 2024 | 104.29 | 104.29 | 103.45 | 103.45 | 597 | +0.65(+0.63%) |
| Jan 25, 2024 | 102.80 | 115 | +2.70(+2.70%) | |||
| Jan 24, 2024 | 100.60 | 100.60 | 100.10 | 100.10 | 424 | -0.35(-0.35%) |
| Jan 23, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 282 | -2.35(-2.29%) |
| Jan 22, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 739 | +0.95(+0.93%) |
| Jan 19, 2024 | 103.10 | 103.10 | 101.85 | 101.85 | 559 | -1.55(-1.50%) |
| Jan 17, 2024 | 103.40 | 163 | +0.20(+0.19%) | |||
| Jan 16, 2024 | 103.75 | 106.30 | 103.20 | 103.20 | 1,568 | -5.05(-4.67%) |
| Jan 11, 2024 | 108.25 | 143 | +0.95(+0.89%) | |||
| Jan 04, 2024 | 107.30 | 117 | -1.55(-1.42%) | |||
| Dec 29, 2023 | 108.85 | 114 | -0.05(-0.05%) | |||
| Dec 28, 2023 | 108.90 | 108.90 | 108.90 | 108.90 | 313 | -2.39(-2.15%) |
| Dec 26, 2023 | 111.29 | 169 | +2.79(+2.57%) | |||
| Dec 20, 2023 | 108.50 | 290 | -0.54(-0.50%) | |||
| Dec 19, 2023 | 105.85 | 109.04 | 105.85 | 109.04 | 925 | +0.39(+0.36%) |
| Dec 18, 2023 | 107.45 | 108.65 | 107.45 | 108.65 | 10,755 | +0.90(+0.84%) |
| Dec 15, 2023 | 107.20 | 108.40 | 106.25 | 107.75 | 2,292 | -3.53(-3.17%) |
| Dec 14, 2023 | 114.05 | 114.05 | 111.01 | 111.28 | 823 | -0.97(-0.86%) |
| Dec 12, 2023 | 112.25 | 916 | -1.63(-1.43%) | |||
| Dec 11, 2023 | 113.88 | 113.88 | 113.88 | 113.88 | 468 | +0.83(+0.73%) |
| Dec 08, 2023 | 113.05 | 113.05 | 113.05 | 113.05 | 550 | +0.28(+0.25%) |
| Dec 04, 2023 | 112.77 | 43 | +2.25(+2.04%) | |||
| Dec 01, 2023 | 110.52 | 110.52 | 110.52 | 110.52 | 270 | -2.92(-2.57%) |
| Nov 27, 2023 | 113.44 | 225 | +0.98(+0.87%) | |||
| Nov 24, 2023 | 112.46 | 112.46 | 112.46 | 112.46 | 370 | +5.69(+5.33%) |
| Nov 21, 2023 | 106.77 | 489 | -0.78(-0.73%) | |||
| Nov 20, 2023 | 107.55 | 107.55 | 107.55 | 107.55 | 1,066 | +2.95(+2.82%) |
| Nov 16, 2023 | 104.60 | 38 | +3.98(+3.96%) | |||
| Nov 13, 2023 | 100.62 | 15 | -4.60(-4.37%) | |||
| Nov 10, 2023 | 105.22 | 105.22 | 105.22 | 105.22 | 270 | +4.24(+4.20%) |
| Nov 08, 2023 | 100.98 | 180 | -0.96(-0.94%) | |||
| Nov 06, 2023 | 101.94 | 1 | -2.68(-2.56%) | |||
| Nov 03, 2023 | 104.62 | 104.62 | 104.62 | 104.62 | 361 | +1.79(+1.74%) |
| Oct 30, 2023 | 102.83 | 61 | +1.00(+0.98%) | |||
| Oct 27, 2023 | 101.83 | 101.83 | 101.83 | 101.83 | 444 | +0.33(+0.33%) |
| Oct 26, 2023 | 100.32 | 101.50 | 100.32 | 101.50 | 633 | +6.63(+6.99%) |
| Oct 24, 2023 | 94.87 | 190 | -1.12(-1.17%) | |||
| Oct 23, 2023 | 95.99 | 95.99 | 95.99 | 95.99 | 486 | +0.04(+0.05%) |
| Oct 20, 2023 | 95.95 | 95.95 | 95.95 | 95.95 | 584 | +0.11(+0.11%) |
| Oct 19, 2023 | 97.13 | 97.13 | 95.84 | 95.84 | 391 | +0.14(+0.15%) |
| Oct 18, 2023 | 95.70 | 95.70 | 95.70 | 95.70 | 240 | -0.30(-0.31%) |
| Oct 17, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 183 | -1.98(-2.02%) |
| Oct 16, 2023 | 96.80 | 97.98 | 96.30 | 97.98 | 1,188 | +2.31(+2.41%) |
| Oct 10, 2023 | 95.67 | 38 | +2.62(+2.82%) | |||
| Oct 09, 2023 | 95.24 | 95.24 | 93.05 | 93.05 | 679 | -3.19(-3.31%) |
| Oct 05, 2023 | 96.24 | 93 | +1.62(+1.71%) | |||
| Oct 04, 2023 | 94.62 | 94.62 | 94.62 | 94.62 | 261 | -1.38(-1.44%) |
| Sep 29, 2023 | 96.00 | 193 | +2.75(+2.95%) | |||
| Sep 28, 2023 | 93.96 | 94.65 | 93.25 | 93.25 | 2,520 | -0.58(-0.62%) |
| Sep 27, 2023 | 93.83 | 93.83 | 93.83 | 93.83 | 191 | -0.69(-0.73%) |
| Sep 26, 2023 | 94.52 | 94.52 | 94.52 | 94.52 | 346 | -0.23(-0.24%) |
| Sep 25, 2023 | 94.66 | 94.75 | 94.75 | 94.75 | 781 | -0.67(-0.70%) |
| Sep 22, 2023 | 95.42 | 95.96 | 95.42 | 95.42 | 721 | -2.52(-2.58%) |
| Sep 21, 2023 | 97.94 | 97.94 | 97.94 | 97.94 | 253 | +0.27(+0.27%) |
| Sep 18, 2023 | 97.67 | 155 | +2.16(+2.26%) | |||
| Sep 14, 2023 | 95.52 | 215 | -1.48(-1.53%) | |||
| Sep 13, 2023 | 95.14 | 97.00 | 95.14 | 97.00 | 1,953 | -1.06(-1.08%) |
| Sep 11, 2023 | 98.06 | 40 | -1.29(-1.30%) | |||
| Sep 08, 2023 | 99.35 | 99.35 | 99.35 | 99.35 | 823 | +0.50(+0.51%) |
| Sep 07, 2023 | 98.91 | 98.91 | 98.85 | 98.85 | 473 | -5.07(-4.88%) |
| Sep 05, 2023 | 103.92 | 84 | +0.76(+0.74%) | |||
| Sep 01, 2023 | 103.16 | 103.16 | 103.16 | 103.16 | 494 | +0.66(+0.64%) |
| Aug 30, 2023 | 102.50 | 132 | +2.84(+2.85%) | |||
| Aug 25, 2023 | 99.66 | 659 | +0.28(+0.28%) | |||
| Aug 24, 2023 | 99.38 | 99.38 | 99.38 | 99.38 | 481 | +2.42(+2.49%) |
| Aug 23, 2023 | 96.97 | 96.97 | 96.97 | 96.97 | 471 | +1.54(+1.62%) |
| Aug 22, 2023 | 95.30 | 95.42 | 95.30 | 95.42 | 480 | -2.82(-2.87%) |
| Aug 21, 2023 | 95.46 | 98.24 | 95.46 | 98.24 | 381 | +0.24(+0.24%) |
| Aug 18, 2023 | 98.00 | 98.00 | 97.07 | 98.00 | 447 | +1.19(+1.23%) |
| Aug 17, 2023 | 96.81 | 96.81 | 96.81 | 96.81 | 230 | -3.82(-3.79%) |
| Aug 15, 2023 | 100.63 | 69 | +0.66(+0.66%) | |||
| Aug 14, 2023 | 101.27 | 101.27 | 99.97 | 99.97 | 384 | +0.13(+0.14%) |
| Aug 09, 2023 | 99.84 | 30 | -1.41(-1.39%) | |||
| Aug 08, 2023 | 101.25 | 101.25 | 101.25 | 101.25 | 122 | -2.08(-2.01%) |
| Aug 07, 2023 | 103.33 | 103.33 | 103.33 | 103.33 | 345 | +0.73(+0.71%) |
| Aug 04, 2023 | 102.13 | 102.60 | 102.13 | 102.60 | 326 | -0.40(-0.39%) |
| Aug 02, 2023 | 103.00 | 103 | -8.31(-7.47%) | |||
| Jul 31, 2023 | 111.31 | 50 | +0.31(+0.28%) | |||
| Jul 27, 2023 | 111.00 | 107 | +4.00(+3.74%) | |||
| Jul 26, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 574 | +0.14(+0.13%) |
| Jul 25, 2023 | 106.86 | 106.86 | 106.86 | 106.86 | 475 | +0.14(+0.13%) |
| Jul 21, 2023 | 106.72 | 141 | -2.51(-2.30%) | |||
| Jul 17, 2023 | 109.23 | 193 | +6.63(+6.46%) | |||
| Jul 11, 2023 | 102.60 | 50 | +1.10(+1.08%) | |||
| Jul 07, 2023 | 101.50 | 360 | +2.54(+2.57%) | |||
| Jul 06, 2023 | 98.96 | 98.96 | 98.96 | 98.96 | 203 | -3.93(-3.82%) |
| Jun 29, 2023 | 102.89 | 123 | -0.61(-0.59%) | |||
| Jun 28, 2023 | 103.50 | 103.50 | 101.89 | 103.50 | 312 | -0.27(-0.26%) |
| Jun 26, 2023 | 103.77 | 58 | +3.37(+3.36%) | |||
| Jun 20, 2023 | 100.40 | 344 | -2.85(-2.76%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.