Symrise AG (SY1.DE)
XETRA: SY1.DE
· Real-Time Price · USD
95.32
-0.28 (-0.29%)
At close: Apr 17, 2025, 5:29 PM
SY1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 95.60 | 96.02 | 94.76 | 95.32 | n/a | -0.29% | 355,074 |
| Apr 16, 2025 | 95.38 | 96.12 | 94.70 | 95.60 | n/a | -0.29% | 370,275 |
| Apr 15, 2025 | 96.50 | 96.98 | 95.40 | 95.88 | n/a | -0.23% | 262,780 |
| Apr 14, 2025 | 96.92 | 97.06 | 95.34 | 96.10 | n/a | 1.63% | 461,100 |
| Apr 11, 2025 | 93.96 | 95.56 | 93.20 | 94.56 | n/a | 1.13% | 436,861 |
| Apr 10, 2025 | 94.56 | 95.80 | 93.18 | 93.50 | n/a | 1.50% | 576,034 |
| Apr 9, 2025 | 90.54 | 93.06 | 90.24 | 92.12 | n/a | 0.50% | 544,619 |
| Apr 8, 2025 | 90.62 | 91.92 | 89.10 | 91.66 | n/a | 0.97% | 557,224 |
| Apr 7, 2025 | 92.24 | 94.12 | 90.28 | 90.78 | n/a | -4.76% | 1,064,483 |
| Apr 4, 2025 | 94.74 | 98.94 | 94.66 | 95.32 | n/a | 0.59% | 802,563 |
| Apr 3, 2025 | 95.92 | 96.08 | 93.76 | 94.76 | n/a | -1.39% | 626,291 |
| Apr 2, 2025 | 95.78 | 96.60 | 95.46 | 96.10 | n/a | -0.44% | 336,147 |
| Apr 1, 2025 | 96.04 | 96.52 | 95.20 | 96.52 | n/a | 0.86% | 406,494 |
| Mar 31, 2025 | 94.66 | 95.70 | 93.44 | 95.70 | n/a | 0.91% | 561,994 |
| Mar 28, 2025 | 92.78 | 95.52 | 91.94 | 94.84 | n/a | 2.31% | 608,912 |
| Mar 27, 2025 | 90.22 | 92.78 | 89.40 | 92.70 | n/a | 3.05% | 555,010 |
| Mar 26, 2025 | 89.62 | 90.02 | 88.56 | 89.96 | n/a | -0.35% | 371,753 |
| Mar 25, 2025 | 90.36 | 90.74 | 89.76 | 90.28 | n/a | 0.31% | 393,960 |
| Mar 24, 2025 | 91.98 | 92.26 | 90.00 | 90.00 | n/a | -1.81% | 356,133 |
| Mar 21, 2025 | 92.60 | 92.74 | 91.20 | 91.66 | n/a | -1.63% | 555,546 |