Symrise AG (0G6T) Share Price

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

Date Open High Low Close* Volume
04/12/2018 71.76p 72.70p 71.70p 71.91p 45712
03/12/2018 71.97p 72.84p 71.97p 72.10p 7954
30/11/2018 71.20p 71.46p 70.98p 71.46p 35241
29/11/2018 70.32p 71.51p 70.32p 70.92p 13415
28/11/2018 69.71p 70.02p 69.26p 69.85p 40976
27/11/2018 69.83p 70.24p 69.44p 69.75p 39296
26/11/2018 70.70p 70.70p 69.47p 69.70p 4545
23/11/2018 70.04p 70.04p 69.21p 69.83p 125557
22/11/2018 70.19p 70.42p 69.86p 70.35p 1070
21/11/2018 70.52p 70.52p 69.68p 70.42p 1949
20/11/2018 70.88p 71.10p 69.48p 70.48p 5445
19/11/2018 72.48p 73.08p 71.24p 71.35p 14470
16/11/2018 72.63p 73.16p 71.72p 72.66p 4247
15/11/2018 72.48p 72.48p 71.56p 72.05p 19643
14/11/2018 71.80p 73.27p 71.34p 72.29p 64831
13/11/2018 72.77p 73.24p 71.66p 71.97p 2928
12/11/2018 72.35p 72.70p 72.35p 72.36p 376
09/11/2018 72.08p 73.10p 71.40p 71.91p 3940
08/11/2018 72.94p 73.26p 71.33p 71.33p 1658
07/11/2018 71.13p 74.82p 70.88p 72.71p 16618
06/11/2018 74.13p 74.63p 74.00p 74.61p 7335
05/11/2018 75.14p 75.40p 74.14p 74.43p 5736
02/11/2018 74.95p 75.54p 74.52p 74.77p 7880
01/11/2018 74.16p 74.72p 73.88p 74.00p 41395
31/10/2018 72.56p 74.28p 72.56p 74.02p 7287
30/10/2018 71.92p 72.14p 70.97p 72.04p 4159
29/10/2018 71.39p 73.03p 71.39p 71.90p 3038
26/10/2018 71.14p 71.50p 69.80p 71.14p 25118
25/10/2018 68.58p 71.78p 68.58p 71.45p 13867
24/10/2018 69.11p 70.39p 68.76p 69.06p 80131
23/10/2018 70.71p 70.78p 68.58p 68.58p 8061
22/10/2018 70.64p 71.97p 70.64p 71.20p 1452
19/10/2018 71.32p 71.68p 70.04p 70.74p 40163
18/10/2018 70.71p 72.78p 70.71p 71.94p 24378
17/10/2018 73.39p 74.18p 72.47p 72.47p 5011
16/10/2018 70.69p 73.00p 70.69p 72.75p 90427
15/10/2018 69.53p 70.84p 69.53p 70.82p 6225
12/10/2018 72.63p 72.80p 70.92p 71.21p 45270
11/10/2018 71.33p 72.52p 71.15p 71.56p 70254
10/10/2018 75.37p 75.37p 72.48p 72.66p 58628
09/10/2018 76.68p 76.68p 74.06p 75.04p 58056
08/10/2018 77.18p 77.48p 75.70p 76.25p 13358
05/10/2018 78.09p 78.19p 77.45p 77.68p 10596
04/10/2018 79.82p 79.82p 77.82p 78.17p 49509
03/10/2018 79.35p 80.07p 80.07p 80.07p 0
02/10/2018 79.35p 80.20p 79.35p 80.07p 2732
01/10/2018 78.94p 79.62p 78.94p 79.41p 1458
28/09/2018 78.87p 78.97p 78.62p 78.84p 1627
27/09/2018 78.11p 79.02p 78.11p 78.78p 8623
26/09/2018 77.30p 78.44p 77.30p 78.08p 3510
25/09/2018 77.38p 77.62p 77.16p 77.44p 2680
24/09/2018 77.84p 78.43p 77.18p 77.28p 2672
21/09/2018 79.30p 79.30p 77.64p 77.87p 59465
20/09/2018 79.88p 79.88p 78.50p 78.85p 17294
19/09/2018 80.42p 80.42p 79.50p 79.50p 29723
18/09/2018 79.73p 80.40p 79.38p 80.10p 6025
17/09/2018 79.02p 79.86p 78.97p 79.69p 2912
14/09/2018 79.21p 79.81p 78.81p 79.52p 75294
13/09/2018 79.06p 79.72p 78.88p 79.02p 5095
12/09/2018 78.81p 79.56p 78.59p 78.84p 24172
11/09/2018 77.89p 78.50p 77.54p 78.46p 7138
10/09/2018 77.84p 78.02p 77.50p 77.80p 15098
07/09/2018 77.42p 77.78p 77.32p 77.46p 52465
06/09/2018 77.33p 77.68p 76.88p 77.14p 2698
05/09/2018 79.12p 79.12p 77.30p 77.35p 5048
04/09/2018 80.43p 80.52p 79.07p 79.07p 68387
03/09/2018 80.41p 80.72p 79.92p 79.92p 44692
31/08/2018 81.38p 81.38p 80.30p 80.78p 883
30/08/2018 81.27p 81.71p 80.83p 81.62p 29304
29/08/2018 80.12p 81.30p 80.12p 81.29p 16464
28/08/2018 79.23p 80.22p 79.23p 80.22p 12652
24/08/2018 77.03p 78.52p 75.41p 76.90p 1548
23/08/2018 77.39p 78.28p 76.87p 76.87p 10009
22/08/2018 77.10p 77.58p 77.10p 77.37p 662
21/08/2018 77.58p 77.70p 77.38p 77.65p 2672
20/08/2018 78.07p 78.26p 77.65p 77.87p 7405
17/08/2018 78.20p 78.20p 77.04p 77.52p 1137
16/08/2018 78.43p 78.63p 76.92p 77.93p 3049
15/08/2018 80.41p 80.41p 77.81p 77.83p 6462
14/08/2018 78.43p 80.40p 76.92p 80.30p 50206
13/08/2018 75.64p 76.58p 75.21p 76.48p 6886
10/08/2018 76.67p 76.74p 75.64p 75.67p 4810
09/08/2018 76.97p 77.40p 76.70p 77.38p 1250
08/08/2018 76.34p 77.32p 76.27p 77.11p 6651
07/08/2018 78.49p 78.49p 76.54p 76.63p 5889
06/08/2018 78.03p 78.08p 77.90p 77.97p 8370
03/08/2018 77.80p 78.37p 77.80p 78.07p 108837
02/08/2018 77.51p 78.40p 77.51p 77.73p 24512
01/08/2018 77.30p 78.08p 77.30p 77.97p 1715
31/07/2018 77.31p 77.39p 76.86p 77.25p 12861
30/07/2018 77.43p 77.77p 77.22p 77.52p 1759
27/07/2018 78.01p 78.01p 77.12p 77.40p 823
26/07/2018 77.32p 77.96p 77.06p 77.74p 3550
25/07/2018 75.88p 77.06p 75.26p 76.64p 8178
24/07/2018 77.01p 77.42p 76.92p 77.24p 9928
23/07/2018 76.67p 76.98p 76.52p 76.55p 17930
20/07/2018 76.23p 77.32p 76.23p 77.21p 15778
19/07/2018 78.52p 78.52p 75.64p 76.58p 24778
18/07/2018 79.11p 79.50p 78.72p 78.87p 88614
17/07/2018 78.19p 79.02p 78.19p 78.65p 27809
16/07/2018 78.06p 78.40p 77.86p 78.15p 369
13/07/2018 78.43p 78.83p 77.90p 78.02p 1774
12/07/2018 78.03p 78.42p 77.95p 78.42p 9152
11/07/2018 77.11p 78.14p 77.11p 77.96p 995
10/07/2018 78.55p 78.86p 78.22p 78.47p 2627
09/07/2018 78.91p 78.91p 78.34p 78.51p 5473
06/07/2018 76.29p 78.60p 76.29p 77.94p 5768
05/07/2018 76.10p 76.43p 75.44p 75.72p 13798
04/07/2018 76.57p 76.57p 75.59p 75.92p 5838
03/07/2018 76.28p 76.61p 76.19p 76.29p 8895
02/07/2018 74.21p 75.49p 74.21p 75.43p 19112
29/06/2018 75.05p 75.60p 74.92p 75.42p 30544
28/06/2018 74.34p 75.04p 74.27p 74.27p 23608
27/06/2018 74.69p 75.02p 73.98p 74.81p 11549
26/06/2018 75.00p 75.25p 74.84p 75.04p 80122
25/06/2018 75.28p 76.29p 74.53p 74.74p 26517
22/06/2018 74.33p 75.40p 74.33p 75.40p 9941
21/06/2018 74.58p 75.33p 73.62p 73.82p 29691
20/06/2018 74.56p 74.80p 73.86p 74.31p 98882
19/06/2018 74.92p 74.92p 74.00p 74.00p 224198
18/06/2018 75.93p 75.93p 75.51p 75.85p 87713
15/06/2018 75.24p 76.61p 75.24p 76.36p 76562
14/06/2018 73.70p 75.44p 73.55p 75.29p 24112
13/06/2018 71.84p 74.58p 71.84p 73.94p 107276
12/06/2018 71.55p 71.91p 71.55p 71.62p 174059
11/06/2018 71.03p 71.70p 71.03p 71.33p 75658
08/06/2018 70.06p 70.74p 69.98p 70.60p 34558
07/06/2018 71.76p 71.76p 70.44p 70.50p 23092
06/06/2018 70.85p 71.46p 70.78p 71.04p 51158
05/06/2018 70.61p 71.00p 70.32p 70.99p 51559
04/06/2018 70.77p 71.01p 70.36p 70.88p 2743
01/06/2018 69.75p 70.42p 69.46p 70.42p 8281
31/05/2018 69.92p 70.00p 69.40p 69.49p 4479
30/05/2018 69.54p 70.00p 69.54p 69.74p 7379
29/05/2018 69.92p 69.92p 69.32p 69.34p 17059
25/05/2018 69.63p 70.02p 69.63p 69.98p 7936
24/05/2018 69.29p 70.15p 69.24p 69.35p 10773
23/05/2018 70.40p 70.40p 69.30p 69.58p 44844
22/05/2018 70.75p 70.97p 70.74p 70.83p 3712
21/05/2018 70.93p 70.52p 70.52p 70.52p 0
18/05/2018 70.93p 71.06p 70.52p 70.52p 29997
17/05/2018 70.65p 71.32p 70.65p 71.08p 37488
16/05/2018 71.16p 71.84p 71.16p 71.84p 6090
15/05/2018 71.17p 71.47p 70.90p 71.23p 11761
14/05/2018 70.89p 71.36p 70.89p 71.24p 11925
11/05/2018 71.34p 71.58p 70.65p 70.88p 11167
10/05/2018 70.95p 71.44p 70.95p 71.05p 10617
09/05/2018 71.04p 71.47p 70.74p 71.40p 37862
08/05/2018 68.19p 71.23p 68.19p 71.23p 17166
04/05/2018 67.37p 67.65p 66.79p 66.84p 47988
03/05/2018 67.68p 67.88p 67.28p 67.40p 19951
02/05/2018 67.01p 67.74p 67.01p 67.47p 7346
01/05/2018 67.51p 67.22p 67.22p 67.22p 0
30/04/2018 67.51p 67.72p 67.22p 67.22p 1654
27/04/2018 66.85p 67.72p 66.85p 67.23p 2404
26/04/2018 65.88p 66.72p 65.60p 66.51p 4052
25/04/2018 66.84p 66.84p 65.71p 65.71p 1544
24/04/2018 66.86p 67.60p 66.86p 67.05p 60419
23/04/2018 67.14p 67.14p 66.72p 66.80p 1687
20/04/2018 67.10p 67.18p 67.03p 67.03p 37563
19/04/2018 67.06p 67.36p 66.82p 67.04p 21727
18/04/2018 66.84p 67.14p 66.54p 67.13p 3328
17/04/2018 64.85p 67.12p 64.85p 67.07p 4392
16/04/2018 64.29p 65.12p 64.29p 64.78p 2608
13/04/2018 63.67p 64.64p 63.59p 64.64p 8916
12/04/2018 62.61p 63.42p 62.61p 63.42p 21858
11/04/2018 64.17p 64.30p 63.08p 63.20p 29783
10/04/2018 65.26p 65.26p 64.19p 64.52p 4438
09/04/2018 65.63p 65.63p 65.14p 65.22p 684
06/04/2018 64.63p 65.34p 64.18p 65.23p 538
05/04/2018 64.16p 65.18p 64.16p 65.18p 18398
04/04/2018 64.18p 64.18p 63.06p 63.20p 6206
03/04/2018 65.15p 65.15p 64.07p 64.25p 46570
29/03/2018 64.66p 65.62p 64.66p 65.60p 4235
28/03/2018 63.17p 64.64p 62.85p 64.36p 80007
27/03/2018 64.15p 64.15p 63.53p 63.72p 8728
26/03/2018 63.88p 64.50p 63.32p 63.32p 38
23/03/2018 63.02p 63.72p 62.88p 63.72p 9623
22/03/2018 63.82p 63.82p 63.05p 63.05p 1161
21/03/2018 64.37p 64.37p 64.06p 64.11p 7044
20/03/2018 63.67p 64.28p 63.44p 64.24p 2344
19/03/2018 63.45p 63.72p 62.87p 63.72p 5376
16/03/2018 64.27p 64.44p 63.72p 63.72p 15154
15/03/2018 62.67p 64.71p 62.63p 63.16p 46907
14/03/2018 62.17p 63.06p 60.70p 61.70p 119322
13/03/2018 66.68p 66.68p 65.49p 65.50p 10562
12/03/2018 66.71p 66.71p 66.50p 66.54p 2273
09/03/2018 66.06p 66.58p 65.76p 66.58p 6244
08/03/2018 65.13p 66.22p 65.13p 66.03p 1575
07/03/2018 64.83p 65.44p 64.69p 65.25p 3586
06/03/2018 65.90p 66.25p 65.10p 65.46p 59573
05/03/2018 64.02p 65.31p 64.02p 65.26p 28443
02/03/2018 64.82p 64.94p 64.28p 64.39p 6859
01/03/2018 66.41p 66.41p 65.53p 65.56p 4901
28/02/2018 66.78p 67.21p 66.76p 66.76p 1083
27/02/2018 67.15p 67.15p 66.74p 66.74p 764
26/02/2018 67.02p 67.13p 66.76p 66.76p 10142
23/02/2018 66.88p 66.88p 66.34p 66.56p 224
22/02/2018 65.67p 66.61p 65.40p 66.58p 609
21/02/2018 66.34p 66.34p 65.80p 65.80p 1040

*Close Price adjusted for both dividends and splits