Symrise AG (0G6T) Share Price

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

Date Open High Low Close* Volume
07/10/2015 55.51p 55.82p 54.45p 55.20p 12294
06/10/2015 55.76p 55.76p 55.44p 55.50p 2584
05/10/2015 54.62p 55.32p 54.62p 55.19p 7697
02/10/2015 53.63p 53.98p 53.32p 53.60p 6334
01/10/2015 54.33p 54.59p 53.15p 53.22p 6763
30/09/2015 53.23p 54.03p 52.56p 53.83p 35605
29/09/2015 52.47p 52.65p 52.31p 52.56p 367
28/09/2015 53.36p 53.89p 52.79p 52.81p 1582
25/09/2015 53.51p 54.24p 52.15p 53.69p 26533
24/09/2015 52.99p 53.20p 52.15p 52.15p 16229
23/09/2015 51.78p 52.93p 51.78p 52.93p 9881
22/09/2015 53.33p 53.33p 51.00p 52.19p 6078
21/09/2015 51.29p 53.38p 51.29p 53.08p 36923
18/09/2015 51.32p 51.32p 50.58p 50.96p 9809
17/09/2015 52.21p 52.21p 51.19p 52.06p 2808
16/09/2015 52.60p 52.70p 51.63p 52.32p 1441
15/09/2015 52.67p 52.67p 51.51p 52.15p 30552
14/09/2015 53.31p 53.31p 51.94p 52.78p 4517
11/09/2015 53.97p 53.97p 52.84p 52.97p 5656
10/09/2015 53.79p 54.05p 53.71p 53.87p 22861
09/09/2015 54.78p 55.15p 53.32p 54.21p 3587
08/09/2015 53.35p 53.98p 53.19p 53.95p 3294
07/09/2015 53.21p 53.32p 52.87p 52.87p 1588
04/09/2015 53.24p 53.69p 51.85p 52.72p 31278
03/09/2015 53.10p 53.69p 52.78p 53.69p 2632
02/09/2015 53.29p 53.29p 52.03p 52.83p 8380
01/09/2015 53.22p 53.22p 52.13p 52.71p 693
28/08/2015 53.71p 53.79p 53.24p 53.24p 4634
27/08/2015 53.81p 53.81p 53.11p 53.24p 12171
26/08/2015 53.50p 53.66p 52.98p 53.17p 20294
25/08/2015 53.28p 54.96p 53.28p 54.67p 23737
24/08/2015 53.40p 53.66p 51.64p 53.31p 43572
21/08/2015 55.40p 56.18p 55.40p 55.88p 15172
20/08/2015 56.87p 57.30p 56.25p 56.29p 1266
19/08/2015 58.01p 58.92p 56.67p 57.97p 9629
18/08/2015 58.47p 59.02p 57.77p 58.92p 2466
17/08/2015 58.92p 58.92p 57.63p 58.26p 2481
14/08/2015 58.62p 59.09p 57.87p 37.69p 19874
13/08/2015 59.03p 59.03p 57.69p 37.69p 31881
12/08/2015 58.38p 60.16p 57.75p 37.69p 6483
11/08/2015 60.90p 61.14p 59.68p 37.69p 15696
10/08/2015 60.49p 61.26p 60.29p 37.69p 35553
07/08/2015 60.06p 60.81p 59.30p 37.69p 57459
06/08/2015 59.74p 61.44p 59.74p 37.69p 13628
05/08/2015 63.99p 63.99p 62.62p 37.69p 1731
04/08/2015 63.33p 63.79p 62.80p 37.69p 3201
03/08/2015 60.63p 63.69p 60.63p 37.69p 24608
31/07/2015 60.13p 60.71p 59.60p 37.69p 22041
30/07/2015 60.39p 60.39p 59.72p 37.69p 3605
29/07/2015 59.34p 60.19p 59.34p 37.69p 9666
28/07/2015 59.21p 59.21p 58.02p 37.69p 5174
27/07/2015 60.28p 60.28p 58.58p 37.69p 778
24/07/2015 61.35p 61.37p 60.32p 37.69p 15305
23/07/2015 61.24p 61.26p 60.29p 37.69p 1271
22/07/2015 61.33p 61.33p 60.41p 37.69p 342
21/07/2015 61.62p 61.62p 60.58p 37.69p 367
20/07/2015 60.30p 61.76p 60.30p 37.69p 5170
17/07/2015 59.21p 60.38p 59.13p 37.69p 386
16/07/2015 59.15p 59.54p 58.94p 37.69p 4994
15/07/2015 58.13p 58.94p 58.04p 37.69p 30452
14/07/2015 57.77p 57.91p 57.02p 37.69p 61854
13/07/2015 58.08p 58.24p 57.67p 37.69p 13438
10/07/2015 57.42p 57.66p 56.76p 37.69p 38728
09/07/2015 55.12p 56.73p 55.04p 37.69p 20604
08/07/2015 54.76p 55.01p 54.58p 37.69p 62060
07/07/2015 55.93p 56.06p 54.13p 37.69p 2664
06/07/2015 55.21p 55.58p 54.71p 37.69p 953
03/07/2015 55.88p 55.88p 55.86p 37.69p 3170
02/07/2015 56.38p 56.38p 56.00p 37.69p 155
01/07/2015 56.01p 56.29p 56.01p 37.69p 602
30/06/2015 55.85p 55.85p 55.67p 37.69p 5892
29/06/2015 55.45p 56.73p 55.41p 37.69p 20580
26/06/2015 57.99p 57.99p 57.56p 37.69p 385
25/06/2015 56.72p 57.47p 56.55p 37.69p 9653
24/06/2015 57.31p 57.45p 56.13p 37.69p 7620
23/06/2015 57.57p 57.64p 57.28p 37.69p 18943
22/06/2015 56.87p 57.08p 56.16p 37.69p 23991
19/06/2015 56.74p 56.80p 55.37p 37.69p 8153
18/06/2015 55.69p 56.90p 55.17p 37.69p 14891
17/06/2015 56.81p 56.81p 55.40p 37.69p 3620
16/06/2015 55.94p 56.47p 55.59p 37.69p 397
15/06/2015 56.15p 56.51p 55.49p 37.69p 5257
12/06/2015 56.47p 56.81p 55.83p 37.69p 95
11/06/2015 56.47p 57.45p 56.11p 37.69p 20647
10/06/2015 55.42p 56.18p 55.30p 37.69p 8271
09/06/2015 56.01p 56.02p 54.88p 37.69p 1995
08/06/2015 56.06p 56.61p 56.04p 37.69p 5055
05/06/2015 56.76p 56.76p 55.49p 37.69p 7517
04/06/2015 57.49p 57.54p 56.40p 37.69p 3573
03/06/2015 56.94p 57.94p 56.74p 37.69p 43480
02/06/2015 58.33p 58.57p 57.22p 37.69p 33987
01/06/2015 58.19p 58.30p 57.28p 37.69p 3919
29/05/2015 58.06p 58.24p 57.96p 37.69p 7448
28/05/2015 58.52p 58.77p 57.24p 37.69p 6947
27/05/2015 57.81p 58.22p 57.35p 37.69p 421
26/05/2015 57.46p 57.63p 56.57p 37.69p 598
22/05/2015 58.08p 58.08p 57.94p 37.69p 651
21/05/2015 57.94p 58.14p 57.94p 37.69p 93
20/05/2015 58.72p 58.72p 58.25p 37.69p 315
19/05/2015 57.83p 58.33p 57.42p 37.69p 124255
18/05/2015 57.58p 57.58p 56.22p 37.69p 6280
15/05/2015 56.54p 56.97p 55.97p 37.69p 10323
14/05/2015 55.40p 56.29p 55.40p 37.69p 678
13/05/2015 56.10p 56.71p 54.87p 37.69p 14225
12/05/2015 57.29p 57.29p 55.83p 37.69p 1307
11/05/2015 58.08p 58.08p 57.58p 37.69p 18804
08/05/2015 56.65p 58.14p 56.45p 37.69p 5885
07/05/2015 54.92p 56.53p 54.79p 37.69p 57614
06/05/2015 55.51p 55.83p 54.68p 37.69p 3503
05/05/2015 58.03p 58.03p 55.14p 37.69p 29097
01/05/2015 54.46p 54.46p 54.46p 37.69p 0
30/04/2015 53.92p 55.10p 53.67p 37.69p 111811
29/04/2015 55.67p 56.03p 53.58p 37.69p 18163
28/04/2015 57.60p 57.74p 55.93p 37.69p 4842
27/04/2015 56.90p 58.01p 56.79p 37.69p 229
24/04/2015 57.23p 57.43p 56.51p 37.69p 941
23/04/2015 57.81p 58.13p 56.60p 37.69p 2584
22/04/2015 58.76p 58.76p 57.20p 37.69p 642
21/04/2015 59.03p 59.10p 58.63p 37.69p 3345
20/04/2015 57.67p 57.92p 57.67p 37.69p 6165
17/04/2015 58.08p 58.35p 57.12p 37.69p 10964
16/04/2015 58.88p 58.88p 58.10p 37.69p 483
15/04/2015 60.44p 60.44p 58.66p 37.69p 1878
14/04/2015 60.60p 60.60p 60.21p 37.69p 3496
13/04/2015 60.12p 60.79p 59.83p 37.69p 1201
10/04/2015 59.50p 60.38p 59.42p 37.69p 273
09/04/2015 59.20p 59.50p 58.44p 37.69p 8620
08/04/2015 59.03p 59.12p 58.19p 37.69p 5801
07/04/2015 59.30p 59.59p 58.46p 37.69p 11122
02/04/2015 59.21p 59.21p 58.08p 37.69p 1238
01/04/2015 58.67p 59.36p 58.26p 37.69p 15083
31/03/2015 59.59p 59.63p 58.84p 37.69p 13398
30/03/2015 58.75p 59.27p 58.10p 37.69p 31688
27/03/2015 58.60p 58.60p 58.01p 37.69p 1324
26/03/2015 57.13p 58.21p 57.13p 37.69p 2868
25/03/2015 58.88p 58.95p 57.43p 37.69p 16347
24/03/2015 58.31p 58.91p 57.92p 37.69p 84876
23/03/2015 58.56p 59.04p 57.71p 37.69p 37524
20/03/2015 60.24p 60.25p 58.97p 37.69p 10184
19/03/2015 59.72p 59.82p 59.50p 37.69p 13511
18/03/2015 59.34p 59.94p 58.53p 37.69p 16355
17/03/2015 60.96p 61.35p 59.71p 37.69p 9705
16/03/2015 59.90p 61.59p 59.84p 37.69p 44710
13/03/2015 59.19p 59.51p 58.58p 37.69p 61119
12/03/2015 58.56p 59.11p 58.31p 37.69p 4192
11/03/2015 56.94p 58.33p 56.52p 37.69p 29475
10/03/2015 58.33p 58.72p 55.49p 37.69p 51985
09/03/2015 54.83p 56.86p 54.83p 37.69p 47844
06/03/2015 55.62p 56.89p 55.51p 37.69p 624
05/03/2015 56.31p 57.04p 56.15p 37.69p 6079
04/03/2015 55.43p 56.21p 55.35p 37.69p 1402
03/03/2015 57.42p 57.42p 56.07p 37.69p 4014
02/03/2015 56.91p 57.12p 55.83p 37.69p 35940
27/02/2015 57.06p 57.06p 56.84p 37.69p 19417
26/02/2015 56.25p 57.69p 56.24p 37.69p 0
25/02/2015 56.52p 56.79p 56.46p 37.69p 2663
24/02/2015 56.40p 56.97p 55.99p 37.69p 89939
23/02/2015 55.04p 55.93p 55.04p 37.69p 659
20/02/2015 55.15p 55.38p 54.84p 37.69p 13741
19/02/2015 54.76p 55.55p 54.56p 37.69p 47880
18/02/2015 54.99p 55.26p 53.95p 37.69p 3094
17/02/2015 54.40p 54.40p 54.04p 37.69p 7780
16/02/2015 54.83p 55.26p 54.57p 37.69p 31453
13/02/2015 55.15p 55.26p 54.90p 37.69p 43729
12/02/2015 54.35p 54.97p 54.15p 37.69p 3842
11/02/2015 54.53p 54.53p 53.33p 37.69p 425
10/02/2015 54.37p 54.71p 54.33p 37.69p 17114
09/02/2015 53.88p 54.25p 53.44p 37.69p 56800
06/02/2015 56.41p 56.63p 54.89p 37.69p 36382
05/02/2015 57.51p 57.51p 55.68p 37.69p 647
04/02/2015 55.61p 56.70p 55.43p 37.69p 457
03/02/2015 56.38p 57.60p 54.79p 37.69p 73181
02/02/2015 58.24p 58.24p 57.35p 37.69p 7460
30/01/2015 58.34p 58.34p 58.12p 37.69p 5611
29/01/2015 57.97p 58.64p 57.47p 37.69p 7807
28/01/2015 57.44p 58.22p 57.12p 37.69p 2117
27/01/2015 57.25p 57.56p 57.02p 37.69p 818
26/01/2015 56.37p 57.10p 56.10p 37.69p 3320
23/01/2015 55.02p 56.23p 55.02p 37.69p 10011
22/01/2015 54.29p 54.29p 53.31p 37.69p 26012
21/01/2015 54.12p 54.36p 53.44p 37.69p 11726
20/01/2015 54.36p 54.36p 53.70p 37.69p 346
19/01/2015 53.62p 54.27p 53.38p 37.69p 4789
16/01/2015 52.67p 53.11p 52.67p 37.69p 1448
15/01/2015 52.61p 52.87p 52.28p 37.69p 3274
14/01/2015 52.44p 52.79p 51.51p 37.69p 6542
13/01/2015 53.05p 53.05p 52.64p 37.69p 74
12/01/2015 52.79p 53.00p 52.06p 37.69p 2082
09/01/2015 52.47p 52.59p 51.90p 37.69p 800
08/01/2015 51.59p 52.07p 51.10p 37.69p 28112
07/01/2015 50.37p 50.93p 50.04p 37.69p 1317
06/01/2015 49.69p 50.62p 49.27p 37.69p 0
05/01/2015 49.68p 49.69p 48.93p 37.69p 3307
02/01/2015 50.17p 50.38p 49.69p 37.69p 744
31/12/2014 50.13p 50.13p 50.13p 37.69p 0
30/12/2014 50.23p 50.42p 50.13p 37.69p 4299
29/12/2014 50.72p 50.72p 50.36p 37.69p 10258
24/12/2014 50.44p 50.61p 50.44p 37.69p 0
23/12/2014 50.58p 50.58p 50.44p 37.69p 3044
22/12/2014 49.78p 50.49p 49.69p 37.69p 1554

*Close Price adjusted for both dividends and splits