Symrise AG (0G6T) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Symrise AG

Date Open High Low Close* Volume
20/02/2018 65.94p 66.16p 65.90p 66.07p 744
19/02/2018 66.75p 66.75p 65.74p 65.74p 4297
16/02/2018 65.90p 66.56p 65.90p 66.35p 6260
15/02/2018 65.85p 65.90p 65.54p 65.60p 14795
14/02/2018 65.16p 65.52p 64.79p 65.44p 194
13/02/2018 65.37p 65.37p 64.56p 64.76p 165854
12/02/2018 65.06p 65.34p 63.96p 65.08p 13952
09/02/2018 64.23p 64.74p 63.80p 63.82p 6187
08/02/2018 65.50p 65.50p 64.05p 64.08p 1723
07/02/2018 65.59p 65.82p 64.64p 65.82p 4725
06/02/2018 63.32p 64.79p 63.32p 64.43p 3604
05/02/2018 65.82p 65.98p 65.20p 65.69p 1969
02/02/2018 66.86p 66.86p 65.80p 65.94p 2057
01/02/2018 67.81p 67.81p 66.64p 66.87p 1296
31/01/2018 67.31p 67.40p 67.24p 67.24p 229
30/01/2018 67.22p 67.64p 67.22p 67.44p 2322
29/01/2018 68.09p 68.09p 67.89p 68.00p 1010
26/01/2018 67.88p 68.08p 67.05p 68.08p 10259
25/01/2018 68.47p 68.47p 67.62p 67.79p 6860
24/01/2018 69.29p 69.29p 68.16p 68.16p 22404
23/01/2018 69.59p 69.59p 68.93p 68.93p 3906
22/01/2018 69.55p 69.55p 68.92p 69.13p 6314
19/01/2018 69.06p 69.58p 69.06p 69.44p 402
18/01/2018 68.63p 68.74p 67.86p 68.58p 6687
17/01/2018 68.29p 68.64p 68.29p 68.37p 418
16/01/2018 68.87p 68.92p 68.32p 68.49p 1797
15/01/2018 68.12p 68.68p 68.12p 68.68p 1654
12/01/2018 69.32p 69.64p 69.24p 69.24p 5686
11/01/2018 68.50p 69.34p 68.22p 69.05p 32367
10/01/2018 71.65p 71.65p 70.00p 70.15p 23075
09/01/2018 72.30p 72.30p 71.77p 71.77p 7445
08/01/2018 73.54p 73.64p 72.04p 72.04p 22004
05/01/2018 71.93p 73.38p 71.93p 73.12p 4364
04/01/2018 71.30p 71.82p 71.28p 71.45p 40581
03/01/2018 71.00p 71.26p 70.88p 71.26p 36372
02/01/2018 71.59p 71.76p 70.40p 70.76p 45031
29/12/2017 71.82p 71.82p 71.27p 71.51p 830
28/12/2017 71.39p 71.54p 70.87p 71.11p 127321
27/12/2017 70.59p 71.47p 70.59p 71.33p 4860
22/12/2017 70.68p 71.09p 70.55p 70.59p 66518
21/12/2017 70.89p 70.97p 70.44p 70.94p 81151
20/12/2017 71.75p 72.17p 70.82p 70.99p 81282
19/12/2017 70.94p 71.87p 70.75p 71.58p 111581
18/12/2017 71.28p 71.57p 70.93p 71.26p 131080
15/12/2017 70.89p 71.19p 70.28p 71.12p 85423
14/12/2017 71.07p 71.07p 70.31p 70.89p 48338
13/12/2017 70.89p 71.42p 70.48p 70.93p 71334
12/12/2017 71.58p 71.81p 70.49p 70.50p 50197
11/12/2017 73.12p 73.12p 70.81p 70.84p 50964
08/12/2017 71.24p 71.68p 70.69p 71.00p 98250
07/12/2017 71.21p 71.67p 70.42p 70.58p 98654
06/12/2017 71.10p 72.04p 70.65p 71.82p 95418
05/12/2017 71.89p 72.47p 70.76p 71.58p 97969
04/12/2017 70.74p 70.92p 70.13p 70.25p 81685
01/12/2017 71.71p 71.72p 69.89p 70.32p 93520
30/11/2017 70.32p 71.41p 70.32p 71.14p 52346
29/11/2017 70.89p 71.21p 70.17p 70.19p 212796
28/11/2017 70.88p 71.00p 70.50p 70.98p 135015
27/11/2017 71.14p 71.55p 70.61p 70.98p 28715
24/11/2017 71.27p 71.73p 70.99p 71.22p 112589
23/11/2017 71.11p 71.79p 70.32p 71.20p 67712
22/11/2017 72.44p 72.53p 71.22p 71.50p 110503
21/11/2017 72.11p 72.47p 71.66p 72.22p 15187
20/11/2017 70.78p 71.92p 70.78p 71.91p 45848
17/11/2017 71.26p 71.37p 70.95p 71.14p 24839
16/11/2017 70.33p 71.17p 70.33p 71.09p 75786
15/11/2017 70.82p 70.82p 69.90p 70.28p 43408
14/11/2017 70.19p 71.13p 70.19p 70.60p 108138
13/11/2017 70.45p 70.45p 69.36p 69.82p 195982
10/11/2017 69.61p 70.75p 69.61p 69.90p 11304
09/11/2017 70.66p 71.04p 69.32p 69.36p 56218
08/11/2017 70.75p 72.16p 69.11p 70.86p 177898
07/11/2017 67.33p 68.10p 67.33p 67.83p 56809
06/11/2017 68.53p 68.58p 67.58p 67.85p 185886
03/11/2017 67.71p 68.37p 67.71p 68.14p 16998
02/11/2017 67.89p 68.03p 67.57p 67.82p 38098
01/11/2017 67.57p 67.99p 66.81p 67.72p 67844
31/10/2017 66.60p 66.66p 66.66p 66.66p 0
30/10/2017 66.60p 66.81p 66.47p 66.66p 6427
27/10/2017 66.43p 67.19p 66.43p 66.66p 13384
26/10/2017 65.66p 66.33p 65.51p 66.31p 12886
25/10/2017 65.31p 65.92p 65.19p 65.69p 111208
24/10/2017 65.43p 65.63p 65.35p 65.35p 22191
23/10/2017 65.03p 65.58p 65.03p 65.58p 6579
20/10/2017 64.79p 65.17p 64.79p 64.81p 9507
19/10/2017 64.89p 64.91p 64.41p 64.57p 11173
18/10/2017 64.89p 65.32p 64.83p 65.32p 61746
17/10/2017 65.05p 65.53p 64.89p 64.94p 72496
16/10/2017 64.85p 64.93p 64.74p 64.89p 48514
13/10/2017 63.99p 64.90p 63.74p 64.58p 45628
12/10/2017 63.37p 64.58p 62.62p 63.87p 71618
11/10/2017 63.82p 63.94p 63.88p 63.94p 40215
10/10/2017 64.15p 64.65p 63.31p 63.88p 25041
09/10/2017 63.24p 64.13p 62.98p 63.31p 262431
06/10/2017 64.02p 64.90p 62.17p 63.06p 1921
05/10/2017 64.69p 65.62p 64.11p 64.11p 8206
04/10/2017 64.38p 65.14p 63.75p 64.75p 46174
03/10/2017 64.22p 64.13p 64.13p 64.13p 0
02/10/2017 64.22p 65.21p 63.15p 64.13p 17218
29/09/2017 64.11p 64.98p 63.15p 63.94p 41512
28/09/2017 64.06p 64.86p 63.78p 63.78p 54977
27/09/2017 64.26p 65.07p 63.87p 63.87p 58332
26/09/2017 64.42p 65.35p 64.10p 64.10p 12224
25/09/2017 64.46p 65.45p 64.07p 64.40p 20747
22/09/2017 64.11p 65.08p 64.11p 64.71p 34590
21/09/2017 64.47p 65.51p 63.49p 64.14p 39122
20/09/2017 63.65p 64.67p 63.55p 64.67p 10414
19/09/2017 63.55p 64.42p 62.66p 63.55p 14497
18/09/2017 63.91p 64.57p 63.47p 63.81p 111442
15/09/2017 63.97p 64.86p 63.58p 63.58p 101378
14/09/2017 63.63p 64.65p 63.58p 63.73p 20939
13/09/2017 64.15p 65.18p 63.58p 63.58p 36466
12/09/2017 64.08p 64.94p 64.08p 64.09p 21814
11/09/2017 63.35p 64.21p 63.35p 64.10p 27035
08/09/2017 62.95p 63.90p 62.95p 63.40p 26319
07/09/2017 62.08p 63.17p 61.47p 63.17p 88814
06/09/2017 61.47p 62.38p 61.44p 61.47p 24254
05/09/2017 61.33p 62.08p 60.63p 61.44p 11952
04/09/2017 61.06p 62.00p 60.28p 61.06p 15552
01/09/2017 61.63p 62.36p 61.40p 61.40p 87598
31/08/2017 61.94p 62.67p 61.55p 61.72p 52726
30/08/2017 61.62p 62.31p 61.26p 61.62p 33560
29/08/2017 61.42p 62.46p 60.87p 61.26p 29400
25/08/2017 62.13p 62.97p 62.13p 62.13p 35618
24/08/2017 62.15p 62.88p 61.22p 62.15p 25492
23/08/2017 61.96p 62.79p 61.71p 61.97p 67310
22/08/2017 61.26p 62.03p 60.97p 61.71p 63064
21/08/2017 61.43p 62.26p 60.97p 60.97p 47275
18/08/2017 61.66p 62.71p 61.51p 61.51p 85314
17/08/2017 61.58p 62.51p 61.58p 61.97p 56454
16/08/2017 60.89p 62.06p 60.51p 61.74p 40809
15/08/2017 60.17p 60.92p 59.99p 60.51p 30207
14/08/2017 59.60p 60.23p 59.14p 59.99p 144868
11/08/2017 58.76p 59.63p 58.76p 59.14p 70295
10/08/2017 60.86p 61.47p 58.03p 58.99p 225919
09/08/2017 57.35p 60.56p 56.93p 60.53p 144681
08/08/2017 59.38p 60.29p 59.12p 59.46p 106096
07/08/2017 59.35p 60.09p 58.79p 59.39p 42652
04/08/2017 59.15p 60.03p 58.81p 59.11p 109457
03/08/2017 59.60p 60.41p 59.21p 59.21p 79497
02/08/2017 60.06p 60.88p 59.67p 59.67p 23077
01/08/2017 59.43p 60.19p 59.08p 60.02p 11781
31/07/2017 58.95p 59.72p 58.60p 59.08p 42965
28/07/2017 59.63p 60.55p 58.60p 58.60p 29297
27/07/2017 59.87p 60.74p 59.87p 59.87p 37646
26/07/2017 59.31p 60.10p 59.19p 60.01p 28093
25/07/2017 59.58p 60.33p 58.87p 59.19p 13296
24/07/2017 59.74p 60.56p 58.47p 59.29p 43290
21/07/2017 60.18p 60.99p 59.45p 59.45p 44559
20/07/2017 61.71p 62.51p 59.74p 60.06p 98775
19/07/2017 61.35p 62.12p 61.21p 61.35p 54891
18/07/2017 61.58p 62.54p 61.21p 61.21p 40325
17/07/2017 61.84p 62.65p 61.46p 61.84p 66158
14/07/2017 61.19p 62.01p 60.83p 61.46p 155757
13/07/2017 60.89p 61.66p 60.14p 60.90p 42716
12/07/2017 60.12p 60.73p 59.78p 60.73p 131008
11/07/2017 61.08p 61.89p 59.78p 59.78p 34614
10/07/2017 60.83p 61.53p 60.35p 61.20p 44925
07/07/2017 60.76p 61.60p 60.35p 60.35p 147719
06/07/2017 61.72p 62.57p 60.33p 60.67p 195047
05/07/2017 62.08p 62.99p 61.75p 61.75p 47349
04/07/2017 62.28p 63.25p 61.85p 62.17p 119911
03/07/2017 62.31p 63.05p 61.47p 62.32p 9766
30/06/2017 62.26p 63.17p 62.21p 62.46p 35331
29/06/2017 63.19p 63.87p 61.31p 62.21p 20049
28/06/2017 63.17p 64.33p 62.80p 62.80p 38196
27/06/2017 64.04p 65.43p 63.78p 63.78p 89712
26/06/2017 64.76p 65.60p 64.59p 65.18p 15583
23/06/2017 64.94p 65.95p 63.65p 64.59p 79641
22/06/2017 65.22p 65.32p 65.32p 65.32p 0
21/06/2017 65.36p 66.35p 64.96p 65.32p 0
20/06/2017 65.33p 66.23p 64.43p 65.34p 0
19/06/2017 64.88p 65.63p 64.68p 64.88p 0
16/06/2017 63.98p 64.73p 63.72p 64.68p 261583
15/06/2017 64.06p 64.06p 63.41p 63.54p 78791
14/06/2017 63.78p 64.51p 63.78p 64.18p 6517
13/06/2017 63.10p 63.70p 63.10p 63.54p 19586
12/06/2017 64.22p 64.22p 63.68p 63.87p 13385
09/06/2017 63.83p 64.60p 63.29p 64.25p 61642
08/06/2017 63.67p 63.88p 63.08p 63.30p 56587
07/06/2017 64.19p 64.22p 63.64p 63.78p 42637
06/06/2017 65.04p 65.04p 64.11p 64.37p 23583
05/06/2017 64.75p 65.13p 65.13p 65.13p 0
02/06/2017 64.75p 65.29p 64.09p 65.13p 15455
01/06/2017 64.10p 64.65p 63.97p 64.49p 46661
31/05/2017 63.44p 64.29p 63.39p 64.18p 97571
30/05/2017 64.36p 64.36p 63.40p 63.42p 25622
26/05/2017 64.06p 64.28p 63.83p 64.06p 17437
25/05/2017 64.18p 64.18p 63.93p 64.11p 21070
24/05/2017 63.95p 64.31p 63.83p 63.99p 53508
23/05/2017 63.88p 63.98p 63.60p 63.71p 27919
22/05/2017 63.80p 64.08p 63.71p 64.07p 12556
19/05/2017 62.76p 63.54p 62.76p 63.54p 33009
18/05/2017 62.95p 62.95p 62.17p 62.62p 176050
17/05/2017 63.96p 64.07p 63.15p 63.25p 17688
16/05/2017 63.77p 64.38p 63.64p 64.25p 32733
15/05/2017 64.69p 65.01p 63.79p 64.06p 283602
12/05/2017 64.62p 64.62p 64.21p 64.38p 35285
11/05/2017 64.91p 65.36p 64.67p 64.92p 26164
10/05/2017 64.50p 65.18p 64.39p 65.18p 80432

*Close Price adjusted for both dividends and splits