Symrise AG (0G6T) Share Price

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

Date Open High Low Close* Volume
20/09/2019 88.30p 88.30p 87.00p 87.44p 14581
19/09/2019 87.34p 88.34p 87.34p 88.00p 7446
18/09/2019 87.83p 88.13p 87.20p 87.59p 2792
17/09/2019 87.65p 88.22p 86.96p 87.84p 5280
16/09/2019 88.12p 88.12p 86.02p 87.35p 4963
13/09/2019 88.13p 88.52p 87.78p 88.19p 21294
12/09/2019 87.47p 88.68p 87.42p 88.10p 16681
11/09/2019 86.11p 87.56p 85.94p 87.27p 2295
10/09/2019 85.61p 85.66p 84.74p 85.30p 183460
09/09/2019 86.78p 86.78p 85.10p 85.48p 2637
06/09/2019 85.59p 86.44p 85.22p 86.19p 5301
05/09/2019 86.68p 86.68p 85.44p 85.56p 11457
04/09/2019 86.21p 86.22p 85.20p 85.80p 4238
03/09/2019 85.66p 85.66p 84.60p 84.70p 5243
02/09/2019 85.02p 86.14p 85.02p 85.75p 4335
30/08/2019 83.15p 85.10p 83.15p 84.77p 5742
29/08/2019 81.73p 83.00p 81.73p 82.70p 8344
28/08/2019 81.57p 81.74p 80.84p 81.45p 10202
27/08/2019 81.93p 81.93p 80.94p 81.74p 18153
23/08/2019 82.50p 83.62p 82.26p 82.26p 8672
22/08/2019 82.40p 83.08p 81.96p 82.15p 5011
21/08/2019 81.36p 82.46p 81.36p 82.38p 14915
20/08/2019 82.29p 82.50p 81.36p 81.57p 9344
19/08/2019 81.38p 82.22p 81.38p 82.08p 53501
16/08/2019 80.37p 81.28p 80.37p 80.93p 5918
15/08/2019 80.82p 81.02p 79.26p 80.17p 6140
14/08/2019 83.26p 83.30p 80.76p 80.97p 42367
13/08/2019 81.63p 84.04p 81.63p 83.41p 40083
12/08/2019 83.21p 83.98p 81.70p 81.94p 60918
09/08/2019 83.48p 85.12p 82.66p 82.81p 41452
08/08/2019 80.63p 84.48p 80.63p 83.70p 40527
07/08/2019 79.57p 80.78p 79.30p 80.37p 4975
06/08/2019 80.49p 81.34p 79.16p 79.46p 40542
05/08/2019 82.29p 82.29p 80.58p 80.81p 43438
02/08/2019 83.14p 83.88p 82.98p 83.31p 30605
01/08/2019 83.29p 84.50p 83.14p 84.26p 9365
31/07/2019 84.29p 84.29p 83.58p 83.68p 1190
30/07/2019 84.94p 84.94p 84.04p 84.11p 7952
29/07/2019 84.15p 85.14p 84.15p 85.03p 4616
26/07/2019 83.78p 84.14p 83.74p 83.95p 6214
25/07/2019 84.61p 84.61p 83.18p 83.79p 2337
24/07/2019 83.52p 84.40p 83.52p 84.40p 19916
23/07/2019 82.03p 83.91p 82.03p 83.91p 18478
22/07/2019 82.20p 82.37p 81.60p 81.64p 11795
19/07/2019 82.67p 83.34p 82.36p 82.85p 39358
18/07/2019 82.36p 83.02p 82.21p 82.86p 97204
17/07/2019 83.64p 84.36p 83.64p 83.92p 14018
16/07/2019 83.30p 83.89p 83.14p 83.89p 30863
15/07/2019 83.41p 84.02p 82.86p 83.04p 29664
12/07/2019 82.45p 83.40p 82.26p 83.02p 17262
11/07/2019 82.25p 82.46p 81.92p 81.99p 5611
10/07/2019 82.39p 82.39p 81.44p 82.13p 144360
09/07/2019 81.83p 82.98p 81.83p 82.50p 8858
08/07/2019 82.83p 83.12p 82.48p 83.01p 15523
05/07/2019 84.70p 85.32p 82.78p 83.24p 6574
04/07/2019 85.21p 85.21p 84.10p 84.56p 4906
03/07/2019 84.31p 85.26p 84.18p 84.66p 9300
02/07/2019 84.80p 85.10p 83.44p 84.05p 14439
01/07/2019 83.80p 85.44p 83.80p 84.71p 20616
28/06/2019 84.97p 85.34p 84.64p 84.93p 8487
27/06/2019 86.01p 86.01p 84.78p 84.80p 11265
26/06/2019 87.94p 88.38p 87.28p 87.42p 4660
25/06/2019 87.29p 88.26p 87.29p 88.07p -4696
24/06/2019 86.65p 87.72p 86.59p 87.51p 7230
21/06/2019 88.15p 88.54p 86.52p 86.73p 102339
20/06/2019 88.33p 88.72p 87.62p 88.13p 3663
19/06/2019 89.76p 89.76p 87.74p 87.95p 10303
18/06/2019 89.05p 89.84p 87.84p 89.45p 4770
17/06/2019 88.61p 88.88p 88.22p 88.74p 4053
14/06/2019 88.62p 88.62p 88.02p 88.29p 9518
13/06/2019 89.19p 89.38p 88.40p 88.63p 5148
12/06/2019 88.58p 89.40p 88.58p 89.31p 4981
11/06/2019 88.93p 89.56p 88.40p 89.07p 29128
10/06/2019 86.87p 87.82p 87.82p 87.82p 0
07/06/2019 86.87p 88.39p 86.87p 87.82p 15801
06/06/2019 85.64p 86.42p 84.78p 86.09p 11039
05/06/2019 84.32p 85.67p 84.22p 85.05p 40381
04/06/2019 84.79p 84.79p 83.80p 83.85p 8501
03/06/2019 83.69p 84.92p 83.44p 84.52p 4159
31/05/2019 83.04p 83.91p 82.62p 83.61p 6317
30/05/2019 83.54p 83.83p 83.18p 83.81p 19788
29/05/2019 84.08p 84.44p 82.72p 83.05p 174309
28/05/2019 85.12p 85.44p 84.56p 84.76p 6835
24/05/2019 85.02p 85.28p 84.46p 84.89p 8097
23/05/2019 84.36p 85.06p 83.72p 84.36p 5157
22/05/2019 86.31p 86.82p 86.04p 86.32p 9708
21/05/2019 85.31p 86.60p 85.31p 86.27p 16905
20/05/2019 86.49p 86.68p 85.02p 85.31p 5948
17/05/2019 87.15p 87.15p 86.44p 86.93p 244070
16/05/2019 85.19p 87.46p 84.82p 87.13p 11111
15/05/2019 84.61p 85.02p 83.98p 84.71p 8049
14/05/2019 83.58p 84.56p 83.58p 84.41p 9227
13/05/2019 84.39p 84.39p 83.34p 83.64p 4536
10/05/2019 84.41p 84.44p 83.78p 84.17p 4976
09/05/2019 84.45p 84.49p 83.04p 83.34p 77294
08/05/2019 82.90p 84.95p 82.90p 84.68p 42069
07/05/2019 83.70p 84.84p 82.80p 83.17p 97441
03/05/2019 84.28p 84.88p 84.28p 84.78p 6367
02/05/2019 85.58p 85.58p 83.32p 83.90p 7215
01/05/2019 84.57p 85.32p 85.32p 85.32p 0
30/04/2019 84.57p 85.85p 84.52p 85.32p 18221
29/04/2019 83.96p 84.28p 83.42p 83.91p 23388
26/04/2019 83.92p 83.92p 83.48p 83.70p 6420
25/04/2019 83.85p 84.26p 83.32p 83.54p 15313
24/04/2019 83.57p 84.00p 83.48p 83.90p 6987
23/04/2019 82.20p 83.56p 82.14p 83.51p 6774
18/04/2019 81.75p 82.62p 81.75p 82.07p 3714
17/04/2019 82.60p 82.60p 81.40p 82.04p 10581
16/04/2019 82.57p 82.58p 82.01p 82.50p 2354
15/04/2019 81.79p 82.37p 81.24p 82.37p 1924
12/04/2019 82.20p 82.84p 81.66p 81.99p 12389
11/04/2019 82.58p 82.76p 82.06p 82.10p 5013
10/04/2019 82.01p 83.23p 82.01p 82.76p 8190
09/04/2019 82.18p 82.73p 81.90p 81.90p 8986
08/04/2019 81.94p 82.22p 81.82p 81.94p 3431
05/04/2019 82.02p 82.36p 81.94p 82.12p 10741
04/04/2019 82.13p 82.34p 81.72p 82.16p 9475
03/04/2019 81.93p 82.40p 81.58p 82.24p 8249
02/04/2019 80.99p 81.90p 80.99p 81.63p 12689
01/04/2019 80.69p 81.36p 80.69p 81.10p 16651
29/03/2019 81.65p 81.70p 80.32p 80.62p 12310
28/03/2019 80.78p 81.78p 80.78p 81.34p 7364
27/03/2019 81.31p 81.48p 80.48p 80.63p 14532
26/03/2019 80.37p 81.22p 80.16p 81.18p 9793
25/03/2019 78.94p 80.24p 78.92p 80.00p 31808
22/03/2019 80.72p 80.92p 79.06p 79.22p 10664
21/03/2019 80.83p 81.12p 80.24p 80.40p 142608
20/03/2019 82.37p 82.37p 80.84p 81.38p 7643
19/03/2019 82.11p 82.50p 81.92p 82.19p 36368
18/03/2019 81.94p 82.06p 81.65p 81.81p 4198
15/03/2019 82.09p 82.30p 81.66p 82.11p 15749
14/03/2019 82.33p 82.33p 81.38p 81.80p 29613
13/03/2019 77.37p 82.12p 77.37p 81.72p 22004
12/03/2019 79.42p 79.42p 79.00p 79.12p 11183
11/03/2019 77.78p 78.68p 77.78p 78.38p 17591
08/03/2019 78.09p 78.14p 77.62p 77.89p 4558
07/03/2019 78.04p 79.10p 77.96p 78.40p 130070
06/03/2019 78.10p 78.38p 78.08p 78.38p 5966
05/03/2019 78.43p 79.00p 78.16p 78.27p 52642
04/03/2019 78.61p 79.30p 78.44p 78.79p 4064
01/03/2019 78.19p 78.58p 77.96p 77.96p 9231
28/02/2019 78.09p 78.34p 77.34p 77.66p 7657
27/02/2019 77.47p 77.50p 76.60p 76.79p 67218
26/02/2019 77.70p 78.08p 77.48p 77.93p 3051
25/02/2019 77.81p 78.04p 77.24p 77.88p 5880
22/02/2019 76.73p 77.62p 76.73p 77.34p 7827
21/02/2019 77.98p 77.98p 76.68p 76.74p 8788
20/02/2019 77.11p 77.76p 77.06p 77.76p 12101
19/02/2019 77.36p 77.56p 76.58p 76.77p 10401
18/02/2019 77.50p 77.82p 77.25p 77.28p 2338
15/02/2019 76.90p 77.36p 76.34p 77.22p 7873
14/02/2019 77.79p 78.04p 76.68p 76.71p 17813
13/02/2019 77.68p 78.00p 77.14p 77.30p 6832
12/02/2019 76.94p 77.24p 76.32p 77.13p 3221
11/02/2019 75.08p 76.36p 74.90p 76.11p 26213
08/02/2019 73.94p 75.00p 73.58p 74.51p 43621
07/02/2019 75.22p 75.36p 73.58p 73.76p 19406
06/02/2019 75.96p 76.06p 75.46p 75.47p 11430
05/02/2019 74.90p 75.94p 74.22p 75.93p 12320
04/02/2019 73.89p 74.46p 73.21p 74.30p 37362
01/02/2019 72.39p 75.00p 72.39p 73.65p 26385
31/01/2019 74.16p 74.32p 72.26p 72.45p 25457
30/01/2019 73.06p 74.02p 72.74p 73.87p 10140
29/01/2019 70.91p 72.60p 70.62p 72.19p 6876
28/01/2019 71.87p 71.91p 70.58p 70.88p 6906
25/01/2019 71.14p 72.60p 71.02p 71.98p 31724
24/01/2019 73.62p 74.01p 72.24p 72.41p 19932
23/01/2019 73.22p 74.25p 73.22p 73.73p 22966
22/01/2019 73.57p 74.02p 73.14p 73.31p 12747
21/01/2019 72.88p 73.62p 72.88p 73.30p 36705
18/01/2019 72.01p 73.44p 72.01p 72.67p 13927
17/01/2019 70.66p 71.47p 70.14p 71.16p 103836
16/01/2019 70.39p 70.72p 70.16p 70.41p 40046
15/01/2019 70.11p 71.08p 69.98p 70.32p 15453
14/01/2019 69.68p 70.18p 69.51p 70.04p 56496
11/01/2019 69.88p 70.32p 69.72p 69.87p 36962
10/01/2019 68.70p 69.76p 68.70p 69.43p 46265
09/01/2019 68.05p 68.96p 68.02p 68.65p 120491
08/01/2019 66.41p 68.02p 66.34p 68.00p 19807
07/01/2019 67.12p 67.12p 66.16p 66.27p 2704
04/01/2019 65.08p 66.87p 65.08p 66.83p 8671
03/01/2019 65.70p 65.70p 64.30p 64.52p 15695
02/01/2019 64.56p 66.30p 64.44p 66.04p 54291
31/12/2018 64.90p 64.58p 64.58p 64.58p 0
28/12/2018 64.90p 65.20p 64.50p 64.58p 65294
27/12/2018 65.91p 66.24p 64.32p 64.56p 67990
24/12/2018 65.51p 65.62p 65.62p 65.62p 0
21/12/2018 65.51p 66.50p 65.48p 65.62p 36045
20/12/2018 65.67p 66.10p 65.60p 65.64p 13600
19/12/2018 64.80p 66.64p 64.72p 66.34p 8169
18/12/2018 65.22p 65.34p 64.62p 64.91p 12378
17/12/2018 66.74p 66.88p 65.20p 65.79p 11466
14/12/2018 67.28p 67.48p 66.44p 66.59p 16650
13/12/2018 69.09p 69.14p 67.78p 68.02p 30802
12/12/2018 66.96p 69.12p 66.96p 68.95p 89073
11/12/2018 68.82p 69.28p 68.12p 69.03p 6871
10/12/2018 68.53p 70.41p 68.34p 68.54p 47041
07/12/2018 70.12p 72.24p 70.12p 71.57p 6176
06/12/2018 71.44p 71.62p 69.91p 70.09p 24574
05/12/2018 71.34p 72.70p 71.34p 71.83p 6602

*Close Price adjusted for both dividends and splits