Symrise AG (0G6T) Share Price

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

Date Open High Low Close* Volume
22/07/2016 63.44p 63.80p 63.44p 63.60p 3540
21/07/2016 63.56p 63.58p 63.13p 63.58p 8388
20/07/2016 63.53p 63.97p 63.53p 63.69p 11921
19/07/2016 63.44p 63.53p 63.14p 63.53p 2752
18/07/2016 63.14p 65.00p 62.82p 63.99p 4827
15/07/2016 62.33p 62.69p 62.33p 62.42p 5234
14/07/2016 61.87p 62.77p 61.87p 62.67p 7184
13/07/2016 62.17p 62.40p 62.02p 62.17p 2131
12/07/2016 61.85p 62.12p 61.84p 62.12p 13467
11/07/2016 61.40p 62.04p 61.40p 61.97p 1954
08/07/2016 60.47p 60.88p 60.40p 60.88p 9974
07/07/2016 61.03p 61.03p 59.99p 60.19p 40398
06/07/2016 61.12p 61.12p 60.61p 60.74p 583
05/07/2016 61.46p 61.46p 60.89p 60.97p 9989
04/07/2016 61.86p 61.99p 61.44p 61.44p 3923
01/07/2016 61.24p 61.94p 61.06p 61.68p 20289
30/06/2016 59.28p 61.17p 59.28p 60.86p 35504
29/06/2016 58.26p 59.88p 58.26p 59.88p 6996
28/06/2016 57.28p 57.91p 57.28p 57.76p 17948
27/06/2016 57.37p 57.37p 55.83p 55.99p 20826
24/06/2016 56.12p 57.72p 53.00p 57.72p 69064
23/06/2016 57.17p 57.97p 57.17p 57.63p 12643
22/06/2016 57.37p 57.38p 56.89p 57.22p 5246
21/06/2016 56.87p 57.25p 56.87p 57.14p 17015
20/06/2016 56.11p 57.17p 56.11p 57.17p 30059
17/06/2016 55.30p 55.30p 55.02p 55.02p 31635
16/06/2016 55.49p 55.49p 54.46p 54.66p 40218
15/06/2016 56.19p 56.38p 55.77p 56.28p 22049
14/06/2016 55.74p 55.74p 55.45p 55.65p 44302
13/06/2016 56.36p 56.38p 56.05p 56.35p 8088
10/06/2016 56.72p 56.99p 56.54p 56.54p 1151
09/06/2016 57.04p 57.23p 57.04p 57.13p 7533
08/06/2016 56.92p 57.12p 56.92p 57.06p 3633
07/06/2016 56.69p 57.10p 56.69p 56.98p 4516
06/06/2016 57.08p 57.08p 56.48p 56.56p 904
03/06/2016 56.63p 56.78p 56.58p 56.78p 14204
02/06/2016 55.81p 56.15p 55.74p 56.12p 16913
01/06/2016 56.35p 56.35p 56.04p 56.04p 5279
31/05/2016 56.58p 56.58p 56.33p 56.37p 13210
27/05/2016 56.52p 56.58p 56.49p 56.58p 29325
26/05/2016 56.51p 56.64p 56.51p 56.53p 2497
25/05/2016 56.87p 56.87p 56.50p 56.67p 60853
24/05/2016 55.88p 56.88p 55.88p 56.88p 7829
23/05/2016 55.67p 56.06p 55.67p 56.04p 2393
20/05/2016 55.42p 56.05p 55.42p 55.86p 29551
19/05/2016 55.31p 55.31p 54.96p 54.96p 63
18/05/2016 55.81p 55.83p 55.52p 55.61p 1899
17/05/2016 56.92p 56.92p 56.12p 56.12p 703
16/05/2016 56.84p 56.84p 56.63p 56.63p 0
13/05/2016 55.69p 56.84p 55.69p 56.63p 24241
12/05/2016 55.76p 56.39p 55.76p 56.17p 5727
11/05/2016 57.40p 57.55p 57.19p 57.22p 17630
10/05/2016 57.56p 57.89p 57.40p 57.43p 3445
09/05/2016 56.93p 57.80p 56.93p 57.69p 6941
06/05/2016 57.35p 57.35p 55.97p 57.02p 15777
05/05/2016 57.23p 57.60p 57.23p 57.40p 1040
04/05/2016 57.27p 57.27p 56.35p 57.21p 1169
03/05/2016 56.99p 57.60p 56.65p 57.59p 12954
29/04/2016 58.37p 58.37p 57.57p 57.60p 575
28/04/2016 58.74p 58.81p 57.83p 58.39p 3111
27/04/2016 58.94p 59.29p 58.08p 58.85p 3400
26/04/2016 59.40p 59.40p 58.27p 58.89p 2813
25/04/2016 59.96p 59.96p 59.34p 59.38p 1574
22/04/2016 60.18p 61.01p 58.97p 60.13p 0
21/04/2016 61.44p 61.44p 60.49p 60.49p 815
20/04/2016 61.15p 61.52p 61.15p 61.29p 4142
19/04/2016 60.51p 61.33p 60.35p 61.01p 110
18/04/2016 60.06p 60.42p 60.06p 60.33p 11113
15/04/2016 60.35p 60.71p 59.60p 60.69p 3792
14/04/2016 59.95p 59.95p 58.69p 59.60p 6248
13/04/2016 59.67p 59.92p 59.62p 59.62p 4977
12/04/2016 58.40p 59.22p 58.40p 58.88p 5352
11/04/2016 58.65p 59.04p 58.65p 58.88p 11223
08/04/2016 58.98p 59.35p 58.15p 59.15p 1419
07/04/2016 59.38p 59.41p 57.97p 59.13p 1921
06/04/2016 58.24p 59.58p 58.24p 59.53p 581
05/04/2016 58.19p 58.32p 57.48p 58.38p 172
04/04/2016 58.48p 58.97p 57.97p 58.69p 2788
01/04/2016 58.44p 58.55p 57.71p 58.49p 5453
31/03/2016 59.69p 59.69p 59.00p 59.08p 7531
30/03/2016 60.25p 60.25p 59.07p 59.92p 28918
29/03/2016 59.52p 59.67p 59.52p 59.67p 3085
24/03/2016 59.33p 59.60p 58.06p 58.97p 17713
23/03/2016 59.01p 59.60p 58.93p 59.22p 17762
22/03/2016 57.45p 58.35p 57.45p 58.25p 298
21/03/2016 57.63p 58.54p 57.22p 58.28p 0
18/03/2016 58.44p 58.44p 57.34p 57.64p 22635
17/03/2016 58.76p 58.76p 57.40p 58.03p 876
16/03/2016 58.17p 58.72p 57.76p 58.69p 63187
15/03/2016 57.44p 57.44p 57.21p 57.21p 2216
14/03/2016 57.07p 57.69p 56.78p 57.56p 186
11/03/2016 55.74p 56.61p 55.74p 56.37p 3865
10/03/2016 55.63p 55.63p 54.76p 55.27p 8000
09/03/2016 55.88p 56.32p 54.71p 55.29p 2276
08/03/2016 53.91p 55.92p 53.91p 55.48p 2533
07/03/2016 57.74p 57.74p 56.07p 57.23p 822
04/03/2016 57.97p 58.15p 57.90p 57.87p 24242
03/03/2016 58.56p 58.56p 57.44p 58.48p 284
02/03/2016 61.42p 61.51p 57.90p 58.62p 913
01/03/2016 60.17p 60.95p 60.17p 60.87p 26387
29/02/2016 58.39p 59.14p 58.28p 58.60p 625
26/02/2016 59.24p 59.31p 58.85p 58.88p 1869
25/02/2016 57.69p 58.56p 57.56p 58.40p 46
24/02/2016 57.58p 57.58p 56.92p 57.03p 228
23/02/2016 58.15p 58.18p 57.97p 58.17p 3070
22/02/2016 58.73p 59.13p 57.54p 58.88p 0
19/02/2016 58.05p 58.05p 56.90p 57.54p 8663
18/02/2016 57.79p 58.87p 56.98p 58.08p 0
17/02/2016 56.53p 57.59p 56.53p 57.52p 29070
16/02/2016 56.65p 56.65p 55.39p 56.18p 256
15/02/2016 56.99p 57.06p 56.71p 56.71p 949
12/02/2016 55.42p 55.59p 54.76p 55.32p 4945
11/02/2016 55.82p 57.74p 55.00p 55.54p 449
10/02/2016 57.07p 57.74p 57.07p 57.74p 2777
09/02/2016 56.77p 56.77p 55.76p 56.67p 21511
08/02/2016 59.49p 59.49p 56.47p 56.66p 537
05/02/2016 60.60p 60.60p 58.45p 59.78p 16505
04/02/2016 61.67p 61.67p 60.41p 60.87p 3000
03/02/2016 59.26p 60.50p 59.26p 60.92p 1217
02/02/2016 58.65p 59.61p 58.51p 59.26p 445
01/02/2016 59.31p 59.31p 58.90p 58.90p 676
29/01/2016 58.37p 59.46p 58.35p 58.93p 3197
28/01/2016 58.92p 58.92p 57.09p 57.88p 123105
27/01/2016 58.53p 59.19p 58.53p 58.89p 341
26/01/2016 58.24p 59.24p 58.24p 59.13p 148
25/01/2016 58.44p 58.97p 58.05p 58.79p 2731
22/01/2016 57.74p 58.21p 57.13p 58.21p 622
21/01/2016 56.38p 56.49p 55.73p 56.69p 7330
20/01/2016 57.47p 57.92p 55.89p 56.09p 201
19/01/2016 58.25p 58.79p 57.91p 58.59p 3044
18/01/2016 57.62p 57.62p 56.58p 57.42p 719
15/01/2016 58.54p 58.71p 57.01p 57.01p 51446
14/01/2016 57.97p 58.22p 57.97p 58.22p 8321
13/01/2016 58.97p 59.36p 58.26p 58.46p 7578
12/01/2016 57.66p 58.75p 57.66p 58.75p 572
11/01/2016 57.56p 57.59p 57.16p 57.43p 1607
08/01/2016 58.54p 58.58p 57.66p 57.94p 3299
07/01/2016 57.33p 58.12p 57.00p 58.12p 7359
06/01/2016 58.93p 59.05p 58.19p 58.90p 4152
05/01/2016 60.44p 60.44p 58.72p 59.51p 17209
04/01/2016 59.88p 60.20p 59.19p 59.90p 3663
31/12/2015 61.33p 61.33p 61.33p 61.33p 0
30/12/2015 62.04p 62.04p 61.33p 61.33p 1790
29/12/2015 61.68p 62.27p 61.29p 62.12p 4537
24/12/2015 61.29p 61.29p 61.16p 61.29p 0
23/12/2015 60.74p 61.35p 60.42p 61.16p 537
22/12/2015 60.50p 60.63p 59.19p 60.31p 317
21/12/2015 61.39p 61.39p 60.16p 60.63p 8238
18/12/2015 61.60p 61.65p 60.10p 60.63p 5870
17/12/2015 62.41p 62.43p 60.97p 61.85p 9645
16/12/2015 61.17p 61.83p 61.17p 61.53p 1722
15/12/2015 60.12p 61.45p 59.97p 61.33p 3395
14/12/2015 60.44p 60.53p 58.51p 59.98p 5645
11/12/2015 61.28p 61.28p 59.26p 59.94p 11170
10/12/2015 61.65p 62.72p 60.44p 61.38p 1263
09/12/2015 63.31p 63.31p 62.00p 62.72p 2381
08/12/2015 63.22p 63.38p 61.82p 62.59p 4087
07/12/2015 63.24p 64.00p 63.24p 63.35p 10063
04/12/2015 61.63p 62.22p 61.23p 62.22p 11040
03/12/2015 63.68p 63.74p 61.94p 61.99p 6938
02/12/2015 62.99p 63.50p 61.99p 62.97p 1535
01/12/2015 63.72p 64.27p 62.67p 62.99p 32676
30/11/2015 63.33p 64.06p 62.99p 63.31p 10532
27/11/2015 62.76p 63.03p 62.51p 62.51p 18860
26/11/2015 63.35p 63.54p 63.35p 63.53p 14983
25/11/2015 62.46p 63.04p 62.46p 63.04p 136
24/11/2015 62.06p 62.06p 61.50p 61.50p 1191
23/11/2015 62.49p 62.74p 62.49p 62.74p 1144
20/11/2015 62.42p 62.54p 62.34p 62.34p 7967
19/11/2015 62.49p 62.58p 62.14p 62.14p 3011
18/11/2015 62.34p 62.34p 62.06p 62.25p 3289
17/11/2015 62.45p 63.14p 62.38p 63.03p 23179
16/11/2015 61.49p 61.96p 61.49p 61.76p 3852
13/11/2015 62.17p 62.17p 61.37p 61.39p 1509
12/11/2015 62.74p 62.74p 62.13p 62.34p 1209
11/11/2015 61.94p 62.81p 61.49p 62.33p 2478
10/11/2015 58.80p 62.68p 58.69p 62.56p 8316
09/11/2015 61.19p 61.19p 59.25p 60.21p 2627
06/11/2015 61.52p 61.52p 60.85p 60.85p 5130
05/11/2015 60.54p 61.48p 60.19p 61.28p 24254
04/11/2015 60.52p 60.56p 59.21p 60.07p 948
03/11/2015 60.31p 60.59p 60.31p 60.56p 32875
02/11/2015 60.27p 60.98p 59.54p 60.60p 64133
30/10/2015 60.42p 60.51p 58.97p 59.70p 18542
29/10/2015 60.04p 60.61p 59.51p 60.24p 49970
28/10/2015 59.33p 60.03p 59.03p 60.01p 4374
27/10/2015 60.12p 60.12p 59.35p 59.42p 9933
26/10/2015 59.74p 60.37p 59.47p 60.41p 3205
23/10/2015 59.06p 60.26p 59.05p 59.92p 107389
22/10/2015 57.85p 58.95p 57.59p 58.92p 2090
21/10/2015 56.98p 57.40p 56.50p 57.37p 2373
20/10/2015 57.32p 57.32p 56.83p 56.94p 5005
19/10/2015 56.85p 57.37p 56.28p 57.17p 21579
16/10/2015 56.45p 56.45p 56.14p 56.14p 3950
15/10/2015 55.35p 56.20p 55.35p 56.11p 7351
14/10/2015 55.12p 55.42p 54.86p 55.42p 12438
13/10/2015 55.54p 55.69p 54.98p 55.69p 2703
12/10/2015 56.88p 57.18p 55.53p 56.39p 4227
09/10/2015 57.83p 57.97p 55.44p 56.47p 33542
08/10/2015 55.56p 55.72p 54.70p 55.44p 2586

*Close Price adjusted for both dividends and splits