Symrise AG (0G6T) Share Price

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

Date Open High Low Close* Volume
09/05/2017 63.80p 64.93p 63.45p 64.56p 150115
08/05/2017 65.32p 65.42p 64.83p 64.99p 34870
05/05/2017 65.59p 65.60p 64.98p 64.98p 215225
04/05/2017 65.30p 65.71p 64.68p 65.28p 97485
03/05/2017 65.29p 66.16p 65.26p 66.08p 27623
02/05/2017 64.28p 65.71p 64.28p 65.57p 55467
28/04/2017 65.08p 65.13p 64.26p 64.64p 35386
27/04/2017 64.25p 65.16p 64.18p 65.12p 66261
26/04/2017 64.45p 64.85p 64.28p 64.78p 31495
25/04/2017 64.08p 64.57p 63.99p 64.53p 43136
24/04/2017 62.46p 64.14p 62.35p 63.98p 44458
21/04/2017 62.56p 62.56p 62.08p 62.16p 9979
20/04/2017 62.36p 62.56p 62.15p 62.56p 43362
19/04/2017 62.74p 62.96p 62.07p 62.63p 50121
18/04/2017 62.74p 62.94p 62.26p 62.51p 32603
13/04/2017 62.88p 63.05p 62.44p 62.58p 60891
12/04/2017 62.47p 63.14p 62.47p 63.06p 41887
11/04/2017 62.11p 62.73p 61.99p 62.31p 68632
10/04/2017 61.94p 62.19p 61.47p 62.08p 18300
07/04/2017 61.91p 61.91p 61.33p 61.54p 10935
06/04/2017 61.24p 62.06p 61.22p 62.02p 33173
05/04/2017 61.58p 61.75p 61.32p 61.44p 15632
04/04/2017 61.79p 61.97p 60.84p 60.90p 47563
03/04/2017 62.41p 62.65p 61.62p 61.78p 150264
31/03/2017 61.55p 62.41p 61.20p 62.33p 126058
30/03/2017 59.67p 60.71p 59.67p 60.33p 132676
29/03/2017 60.24p 60.67p 59.63p 59.63p 69308
28/03/2017 60.78p 61.15p 60.11p 60.24p 48431
27/03/2017 60.60p 60.99p 60.36p 60.65p 20095
24/03/2017 60.63p 60.91p 60.51p 60.79p 64386
23/03/2017 60.31p 60.75p 59.85p 60.61p 11322
22/03/2017 60.53p 60.60p 60.08p 60.24p 25043
21/03/2017 61.28p 61.70p 60.84p 60.96p 20068
20/03/2017 61.08p 61.42p 61.00p 61.31p 15583
17/03/2017 60.42p 61.28p 60.42p 61.03p 22965
16/03/2017 60.61p 61.25p 60.33p 61.03p 96079
15/03/2017 59.06p 59.88p 58.84p 59.88p 30794
14/03/2017 59.24p 59.24p 58.02p 58.72p 65263
13/03/2017 59.35p 59.59p 59.35p 59.47p 9187
10/03/2017 58.74p 59.28p 58.74p 58.99p 44242
09/03/2017 58.58p 58.85p 58.19p 58.52p 69335
08/03/2017 58.60p 58.60p 58.01p 58.31p 12530
07/03/2017 59.03p 59.06p 58.60p 58.82p 40582
06/03/2017 58.69p 58.95p 58.69p 58.78p 4370
03/03/2017 59.38p 59.38p 58.61p 58.78p 5607
02/03/2017 58.97p 59.67p 58.97p 59.52p 53001
01/03/2017 59.01p 59.01p 58.60p 58.63p 27999
28/02/2017 58.76p 58.85p 58.55p 58.58p 38124
27/02/2017 59.10p 59.12p 58.76p 58.83p 8431
24/02/2017 58.56p 58.98p 58.45p 58.94p 80166
23/02/2017 58.84p 58.89p 58.53p 58.65p 170205
22/02/2017 58.08p 58.81p 58.02p 58.62p 41161
21/02/2017 57.62p 57.71p 57.26p 57.56p 49140
20/02/2017 57.35p 57.73p 57.12p 57.64p 29303
17/02/2017 56.76p 57.26p 56.61p 57.06p 83159
16/02/2017 56.96p 57.06p 56.70p 56.74p 19031
15/02/2017 57.28p 57.28p 56.80p 56.91p 88968
14/02/2017 57.67p 57.92p 57.09p 57.31p 257886
13/02/2017 57.40p 57.93p 57.40p 57.77p 31970
10/02/2017 57.31p 57.57p 57.27p 57.42p 28041
09/02/2017 56.66p 57.69p 56.48p 57.33p 29656
08/02/2017 55.62p 56.75p 55.62p 56.56p 11610
07/02/2017 54.35p 55.37p 54.35p 55.22p 159403
06/02/2017 54.69p 54.77p 54.39p 54.61p 34572
03/02/2017 55.10p 55.10p 54.64p 54.84p 6500
02/02/2017 55.13p 55.38p 54.92p 55.24p 82230
01/02/2017 55.69p 55.69p 54.69p 54.97p 149939
31/01/2017 55.94p 56.15p 55.25p 55.81p 101539
30/01/2017 57.33p 57.33p 56.96p 56.96p 8544
27/01/2017 57.58p 57.77p 57.34p 57.58p 15858
26/01/2017 57.38p 57.57p 57.20p 57.31p 20941
25/01/2017 57.32p 57.38p 56.80p 57.38p 153121
24/01/2017 57.24p 57.24p 56.90p 57.02p 52444
23/01/2017 57.44p 57.44p 57.03p 57.19p 78864
20/01/2017 57.44p 57.78p 57.22p 57.44p 14581
19/01/2017 57.73p 57.81p 57.33p 57.66p 43384
18/01/2017 58.12p 58.38p 57.34p 57.74p 16260
17/01/2017 56.44p 57.37p 56.44p 57.31p 28220
16/01/2017 56.33p 57.21p 56.25p 57.19p 29057
13/01/2017 57.56p 57.56p 56.48p 56.67p 54770
12/01/2017 56.54p 57.03p 56.50p 56.85p 25115
11/01/2017 56.74p 57.16p 56.26p 56.97p 64424
10/01/2017 57.56p 57.94p 56.00p 56.24p 16580
09/01/2017 57.30p 57.62p 56.79p 57.13p 29667
06/01/2017 57.15p 57.21p 56.93p 57.15p 443841
05/01/2017 57.47p 57.53p 56.88p 57.26p 55942
04/01/2017 57.19p 57.64p 57.13p 57.22p 19931
03/01/2017 58.90p 59.07p 57.83p 57.94p 3764
30/12/2016 58.03p 58.89p 57.92p 57.96p 0
29/12/2016 57.93p 58.05p 57.93p 57.96p 90182
28/12/2016 57.96p 58.14p 57.90p 57.97p 9122
23/12/2016 57.90p 58.34p 57.90p 58.22p 516
22/12/2016 57.88p 58.27p 57.77p 58.10p 7349
21/12/2016 57.81p 58.33p 57.56p 58.15p 39922
20/12/2016 57.67p 57.83p 57.25p 57.72p 37719
19/12/2016 56.56p 57.56p 56.56p 57.28p 117664
16/12/2016 56.60p 56.60p 56.25p 56.58p 31574
15/12/2016 56.96p 56.96p 55.76p 56.10p 361995
14/12/2016 56.94p 57.17p 56.80p 56.94p 3687
13/12/2016 56.70p 57.30p 56.43p 57.30p 14672
12/12/2016 57.17p 57.76p 56.62p 56.83p 14154
09/12/2016 56.12p 57.87p 55.45p 57.43p 16937
08/12/2016 54.81p 55.59p 54.58p 55.20p 67852
07/12/2016 55.14p 55.14p 54.30p 54.65p 34053
06/12/2016 55.20p 55.20p 54.62p 54.69p 15749
05/12/2016 56.20p 56.35p 54.79p 55.12p 70807
02/12/2016 56.10p 56.60p 55.81p 56.60p 30275
01/12/2016 56.42p 56.73p 55.47p 55.58p 43863
30/11/2016 57.51p 57.51p 56.75p 57.01p 61338
29/11/2016 57.01p 57.29p 56.68p 56.81p 8125
28/11/2016 57.01p 57.21p 56.67p 56.83p 26087
25/11/2016 56.02p 57.35p 55.56p 57.13p 41667
24/11/2016 55.21p 56.05p 55.17p 55.96p 11513
23/11/2016 55.28p 55.42p 54.98p 55.22p 26599
22/11/2016 54.85p 55.43p 54.85p 55.37p 15220
21/11/2016 55.12p 55.42p 54.97p 55.35p 33795
18/11/2016 56.40p 56.40p 56.06p 56.06p 5711
17/11/2016 55.98p 56.33p 55.79p 56.17p 54306
16/11/2016 55.95p 56.02p 55.57p 55.92p 43742
15/11/2016 55.13p 55.84p 54.68p 55.54p 44812
14/11/2016 54.95p 55.01p 54.01p 54.04p 71995
11/11/2016 54.27p 55.22p 54.27p 55.12p 192999
10/11/2016 56.97p 57.35p 54.75p 54.90p 396311
09/11/2016 58.38p 58.79p 57.74p 58.06p 10262
08/11/2016 59.02p 59.13p 58.80p 59.12p 38971
07/11/2016 58.69p 59.38p 58.69p 59.09p 56697
04/11/2016 57.94p 58.81p 57.74p 58.58p 89854
03/11/2016 60.99p 61.24p 58.66p 58.66p 199620
02/11/2016 60.72p 61.88p 60.56p 60.78p 364095
01/11/2016 62.26p 62.54p 61.84p 61.98p 52310
31/10/2016 61.97p 62.51p 61.61p 62.20p 50916
28/10/2016 62.10p 62.31p 61.72p 62.16p 20529
27/10/2016 61.72p 62.00p 61.49p 61.69p 19508
26/10/2016 62.22p 62.22p 61.66p 61.67p 3354
25/10/2016 62.66p 62.84p 62.29p 62.49p 42631
24/10/2016 62.87p 62.87p 62.16p 62.18p 80295
21/10/2016 63.19p 63.22p 62.64p 62.76p 12657
20/10/2016 63.46p 63.77p 63.10p 63.53p 10511
19/10/2016 63.45p 63.71p 63.25p 63.44p 6835
18/10/2016 63.55p 63.55p 63.27p 63.40p 92325
17/10/2016 63.37p 63.37p 62.56p 62.56p 21595
14/10/2016 63.58p 63.64p 63.40p 63.58p 83546
13/10/2016 62.99p 63.23p 62.69p 62.99p 33544
12/10/2016 63.71p 63.71p 63.14p 63.26p 51760
11/10/2016 63.96p 63.96p 63.42p 63.67p 8433
10/10/2016 63.44p 64.20p 63.29p 63.97p 9586
07/10/2016 64.68p 65.00p 63.88p 64.19p 51789
06/10/2016 65.86p 66.12p 65.00p 65.16p 36262
05/10/2016 65.15p 65.34p 64.88p 65.16p 34137
04/10/2016 65.79p 66.24p 65.43p 65.75p 147885
03/10/2016 65.23p 65.23p 65.10p 65.10p 0
30/09/2016 64.57p 65.31p 64.50p 65.10p 73188
29/09/2016 66.28p 66.43p 64.90p 64.97p 31469
28/09/2016 65.77p 65.99p 65.59p 65.83p 22344
27/09/2016 64.94p 64.99p 64.44p 64.74p 7487
26/09/2016 65.63p 65.73p 64.78p 65.00p 13294
23/09/2016 65.72p 65.81p 65.62p 65.76p 10250
22/09/2016 65.33p 66.20p 65.33p 65.98p 21185
21/09/2016 65.41p 65.48p 64.93p 64.99p 19942
20/09/2016 64.51p 65.35p 64.51p 65.28p 18450
19/09/2016 64.77p 64.77p 64.46p 64.46p 25345
16/09/2016 64.64p 64.97p 64.41p 64.63p 13426
15/09/2016 64.54p 64.78p 64.42p 64.69p 57448
14/09/2016 64.77p 64.86p 64.24p 64.60p 17639
13/09/2016 65.11p 65.11p 64.30p 64.50p 72067
12/09/2016 64.93p 65.26p 64.54p 65.11p 50334
09/09/2016 66.41p 66.41p 65.06p 65.36p 36807
08/09/2016 67.72p 68.04p 66.96p 67.18p 8362
07/09/2016 67.51p 67.86p 67.39p 67.62p 8429
06/09/2016 68.00p 68.00p 67.33p 67.36p 9684
05/09/2016 67.87p 67.90p 67.42p 67.79p 6030
02/09/2016 66.88p 67.31p 66.81p 67.18p 97457
01/09/2016 66.65p 67.13p 66.34p 66.54p 101618
31/08/2016 66.36p 66.38p 65.76p 65.82p 97532
30/08/2016 67.40p 67.58p 66.74p 66.96p 49789
26/08/2016 66.72p 66.96p 66.17p 66.53p 12839
25/08/2016 66.51p 67.21p 66.19p 66.82p 23255
24/08/2016 66.63p 66.90p 66.51p 66.51p 34055
23/08/2016 67.22p 67.37p 66.86p 67.17p 25692
22/08/2016 67.61p 67.61p 66.61p 67.14p 27857
19/08/2016 67.16p 67.25p 66.38p 66.82p 19409
18/08/2016 67.38p 67.61p 67.18p 67.54p 13121
17/08/2016 67.85p 67.85p 67.13p 67.28p 77375
16/08/2016 67.26p 67.86p 67.20p 67.54p 33550
15/08/2016 67.63p 68.22p 67.52p 68.22p 14586
12/08/2016 68.82p 68.96p 67.31p 67.53p 62172
11/08/2016 68.89p 69.29p 67.02p 68.94p 88549
10/08/2016 65.83p 65.85p 64.77p 65.01p 84009
09/08/2016 64.40p 65.65p 64.40p 65.29p 18955
08/08/2016 63.92p 64.40p 63.85p 64.26p 48226
05/08/2016 63.26p 63.83p 63.26p 63.78p 3675
04/08/2016 63.15p 63.16p 62.57p 62.99p 2103
03/08/2016 63.08p 63.08p 62.84p 62.96p 2754
02/08/2016 63.47p 63.70p 63.10p 63.42p 7340
01/08/2016 63.58p 63.84p 63.39p 63.40p 72697
29/07/2016 62.92p 63.04p 62.42p 62.44p 3770
28/07/2016 63.24p 63.46p 63.19p 63.35p 9992
27/07/2016 63.79p 63.79p 63.12p 63.20p 28079
26/07/2016 63.96p 64.18p 63.77p 63.85p 11676
25/07/2016 63.90p 64.09p 63.90p 64.04p 3216

*Close Price adjusted for both dividends and splits