Symrise AG (SY1.DE)
95.64
1.02 (1.08%)
At close: Mar 06, 2025, 5:29 PM
SY1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 97.18 | 97.58 | 94.62 | 94.62 | -2.64 | -2.71% | 395,945 |
| Mar 4, 2025 | 97.44 | 97.62 | 96.56 | 97.26 | -0.52 | -0.53% | 354,828 |
| Mar 3, 2025 | 96.24 | 98.06 | 95.68 | 97.78 | 0.66 | 0.68% | 353,183 |
| Feb 28, 2025 | 96.48 | 97.34 | 95.94 | 97.12 | 0.30 | 0.31% | 540,080 |
| Feb 27, 2025 | 98.10 | 98.32 | 95.88 | 96.82 | -1.76 | -1.79% | 287,913 |
| Feb 26, 2025 | 97.70 | 99.58 | 97.62 | 98.58 | 0.76 | 0.78% | 203,234 |
| Feb 25, 2025 | 98.08 | 98.22 | 97.16 | 97.82 | -0.52 | -0.53% | 262,595 |
| Feb 24, 2025 | 99.00 | 99.08 | 97.60 | 98.34 | 0.32 | 0.33% | 193,902 |
| Feb 21, 2025 | 97.66 | 99.26 | 97.42 | 98.02 | 0.74 | 0.76% | 272,059 |
| Feb 20, 2025 | 96.02 | 97.32 | 95.80 | 97.28 | 1.60 | 1.67% | 329,080 |
| Feb 19, 2025 | 98.32 | 98.54 | 95.28 | 95.68 | -2.30 | -2.35% | 239,866 |
| Feb 18, 2025 | 98.86 | 98.92 | 97.80 | 97.98 | -0.84 | -0.85% | 224,943 |
| Feb 17, 2025 | 98.90 | 100.00 | 98.76 | 98.82 | -1.00 | -1.00% | 186,100 |
| Feb 14, 2025 | 100.55 | 101.40 | 99.82 | 99.82 | -1.73 | -1.70% | 220,622 |
| Feb 13, 2025 | 99.24 | 101.65 | 98.60 | 101.55 | 2.93 | 2.97% | 579,412 |
| Feb 12, 2025 | 97.46 | 98.62 | 97.24 | 98.62 | 1.60 | 1.65% | 365,058 |
| Feb 11, 2025 | 96.18 | 97.02 | 95.48 | 97.02 | 0.62 | 0.64% | 310,410 |
| Feb 10, 2025 | 96.16 | 96.64 | 95.82 | 96.40 | 0.24 | 0.25% | 226,750 |
| Feb 7, 2025 | 97.76 | 98.00 | 96.16 | 96.16 | -1.42 | -1.46% | 232,477 |
| Feb 6, 2025 | 95.90 | 97.58 | 94.60 | 97.58 | 1.94 | 2.03% | 465,205 |
| Feb 5, 2025 | 97.00 | 97.34 | 94.64 | 95.64 | -1.78 | -1.83% | 463,150 |
| Feb 4, 2025 | 98.64 | 98.88 | 97.12 | 97.42 | -1.32 | -1.34% | 226,966 |
| Feb 3, 2025 | 100.00 | 100.05 | 97.42 | 98.74 | 0.02 | 0.02% | 312,374 |
| Jan 31, 2025 | 99.78 | 101.05 | 98.72 | 98.72 | -0.74 | -0.74% | 547,700 |
| Jan 30, 2025 | 101.65 | 102.50 | 96.86 | 99.46 | -1.94 | -1.91% | 957,671 |
| Jan 29, 2025 | 102.15 | 102.60 | 100.20 | 101.40 | -0.90 | -0.88% | 292,272 |
| Jan 28, 2025 | 101.60 | 103.40 | 101.05 | 102.30 | 0.30 | 0.29% | 192,469 |
| Jan 27, 2025 | 99.16 | 102.30 | 98.98 | 102.00 | 3.06 | 3.09% | 247,031 |
| Jan 24, 2025 | 98.60 | 100.15 | 97.26 | 98.94 | -0.08 | -0.08% | 515,885 |
| Jan 23, 2025 | 99.68 | 99.88 | 98.94 | 99.02 | -0.08 | -0.08% | 255,371 |
| Jan 22, 2025 | 99.78 | 100.25 | 99.06 | 99.10 | -0.72 | -0.72% | 215,493 |
| Jan 21, 2025 | 99.32 | 99.86 | 98.74 | 99.82 | 0.18 | 0.18% | 212,899 |
| Jan 20, 2025 | 98.42 | 99.64 | 98.24 | 99.64 | 1.08 | 1.10% | 188,514 |
| Jan 17, 2025 | 98.26 | 99.40 | 98.08 | 98.56 | 0.50 | 0.51% | 296,614 |
| Jan 16, 2025 | 97.54 | 98.30 | 96.68 | 98.06 | 0.96 | 0.99% | 245,662 |
| Jan 15, 2025 | 96.58 | 97.82 | 96.50 | 97.10 | 0.70 | 0.73% | 256,969 |
| Jan 14, 2025 | 99.36 | 99.76 | 95.86 | 96.40 | -3.20 | -3.21% | 471,738 |
| Jan 13, 2025 | 99.60 | 100.05 | 98.72 | 99.60 | 0.94 | 0.95% | 171,660 |
| Jan 10, 2025 | 98.74 | 100.10 | 98.28 | 98.66 | -0.32 | -0.32% | 264,695 |
| Jan 9, 2025 | 99.06 | 99.18 | 98.30 | 98.98 | 0.24 | 0.24% | 176,037 |
| Jan 8, 2025 | 98.84 | 99.48 | 98.28 | 98.74 | 0.02 | 0.02% | 343,389 |
| Jan 7, 2025 | 98.80 | 99.58 | 98.26 | 98.72 | -0.36 | -0.36% | 380,944 |
| Jan 6, 2025 | 100.90 | 101.25 | 98.62 | 99.08 | -1.77 | -1.76% | 286,160 |
| Jan 3, 2025 | 102.35 | 102.40 | 100.85 | 100.85 | -1.55 | -1.51% | 172,789 |
| Jan 2, 2025 | 102.60 | 102.95 | 101.95 | 102.40 | -0.25 | -0.24% | 161,455 |
| Dec 30, 2024 | 102.05 | 102.75 | 101.85 | 102.65 | 0.35 | 0.34% | 143,377 |
| Dec 27, 2024 | 100.55 | 102.45 | 100.50 | 102.30 | 0.95 | 0.94% | 134,347 |
| Dec 23, 2024 | 101.05 | 101.95 | 100.60 | 101.35 | -0.30 | -0.30% | 107,314 |
| Dec 20, 2024 | 101.65 | 102.05 | 100.60 | 101.65 | -0.45 | -0.44% | 433,759 |
| Dec 19, 2024 | 102.00 | 102.70 | 101.35 | 102.10 | -0.35 | -0.34% | 304,353 |