Symrise AG (0G6T) Share Price

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

Date Open High Low Close* Volume
19/12/2014 50.15p 50.15p 48.69p 37.69p 5135
18/12/2014 49.53p 49.58p 48.90p 37.69p 2106
17/12/2014 48.92p 49.09p 48.33p 37.69p 2143
16/12/2014 48.03p 49.18p 47.81p 37.69p 40219
15/12/2014 48.99p 49.23p 47.21p 37.69p 30381
12/12/2014 49.83p 49.83p 49.31p 37.69p 1990
11/12/2014 50.28p 50.28p 50.19p 37.69p 1721
10/12/2014 50.21p 51.03p 49.60p 37.69p 0
09/12/2014 49.94p 50.12p 49.87p 37.69p 23473
08/12/2014 50.03p 50.03p 49.59p 37.69p 2007
05/12/2014 49.94p 50.07p 49.26p 37.69p 2843
04/12/2014 49.97p 49.97p 48.97p 37.69p 13652
03/12/2014 49.12p 49.99p 49.12p 37.69p 8743
02/12/2014 48.75p 49.03p 48.31p 37.69p 492
01/12/2014 48.09p 48.80p 47.98p 37.69p 25045
28/11/2014 48.15p 48.17p 47.38p 37.69p 51532
27/11/2014 48.23p 48.38p 47.53p 37.69p 10000
26/11/2014 48.97p 48.97p 47.94p 37.69p 56733
25/11/2014 49.31p 49.97p 48.51p 37.69p 75221
24/11/2014 48.45p 48.85p 48.04p 37.69p 589
21/11/2014 48.57p 48.91p 48.17p 37.69p 12363
20/11/2014 47.76p 48.48p 47.58p 37.69p 17269
19/11/2014 47.85p 48.08p 47.31p 37.69p 4006
18/11/2014 47.58p 47.87p 47.09p 37.69p 18477
17/11/2014 46.88p 47.46p 46.69p 37.69p 4982
14/11/2014 46.99p 47.46p 46.53p 37.69p 9111
13/11/2014 46.91p 46.97p 45.90p 37.69p 31314
12/11/2014 46.53p 46.53p 44.53p 37.69p 76802
11/11/2014 46.25p 46.99p 45.83p 37.69p 48960
10/11/2014 46.49p 46.49p 45.34p 37.69p 331
07/11/2014 46.85p 46.85p 45.49p 37.69p 11516
06/11/2014 44.96p 45.56p 44.81p 37.69p 364
05/11/2014 45.07p 45.07p 44.78p 37.69p 24820
04/11/2014 45.08p 45.55p 44.35p 37.69p 19027
03/11/2014 44.90p 45.08p 44.14p 37.69p 30796
31/10/2014 44.78p 45.24p 44.13p 37.69p 10883
30/10/2014 43.95p 44.36p 43.59p 37.69p 7274
29/10/2014 43.43p 43.53p 43.43p 37.69p 288
28/10/2014 43.62p 43.62p 43.20p 37.69p 1288
27/10/2014 43.81p 43.81p 42.10p 37.69p 0
24/10/2014 43.44p 43.67p 42.96p 37.69p 139
23/10/2014 42.09p 43.40p 42.09p 37.69p 13365
22/10/2014 42.24p 42.24p 42.17p 37.69p 1679
21/10/2014 41.47p 41.92p 41.17p 37.69p 3203
20/10/2014 41.75p 41.75p 40.97p 37.69p 3977
17/10/2014 39.88p 41.28p 39.88p 37.69p 11258
16/10/2014 40.42p 40.55p 39.17p 37.69p 23966
15/10/2014 41.15p 41.15p 39.47p 37.69p 1276
14/10/2014 40.85p 40.85p 39.99p 37.69p 4881
13/10/2014 40.94p 41.36p 40.67p 37.69p 13257
10/10/2014 40.97p 41.56p 40.86p 37.69p 3520
09/10/2014 41.97p 42.01p 41.08p 37.69p 3426
08/10/2014 41.85p 41.85p 41.47p 37.69p 9217
07/10/2014 42.73p 42.73p 41.47p 37.69p 30212
06/10/2014 42.31p 42.78p 42.01p 37.69p 240
03/10/2014 41.81p 42.17p 41.74p 37.69p 0
02/10/2014 41.88p 42.33p 41.21p 37.69p 6203
01/10/2014 42.12p 43.06p 41.95p 37.69p 19147
30/09/2014 41.44p 42.38p 41.24p 37.69p 24369
29/09/2014 40.83p 41.14p 40.48p 37.69p 3805
26/09/2014 40.11p 40.76p 40.11p 37.69p 388
25/09/2014 40.97p 40.97p 40.49p 37.69p 29843
24/09/2014 40.31p 40.75p 40.31p 37.69p 4411
23/09/2014 40.69p 40.69p 39.63p 37.69p 395
22/09/2014 40.06p 40.49p 40.06p 37.69p 97
19/09/2014 40.68p 40.68p 40.44p 37.69p 2864
18/09/2014 40.17p 40.50p 39.82p 37.69p 5343
17/09/2014 40.15p 40.22p 39.60p 37.69p 61
16/09/2014 39.88p 40.00p 39.37p 37.69p 1323
15/09/2014 39.85p 39.94p 39.28p 37.69p 252
12/09/2014 40.06p 40.06p 39.45p 37.69p 60
11/09/2014 40.19p 40.44p 39.42p 37.69p 304
10/09/2014 40.29p 40.96p 39.60p 37.69p 0
09/09/2014 40.38p 40.74p 39.85p 37.69p 23453
08/09/2014 40.53p 40.53p 40.39p 37.69p 10
05/09/2014 40.92p 41.72p 40.00p 37.69p 0
04/09/2014 40.90p 41.27p 40.58p 37.69p 2978
03/09/2014 40.83p 40.84p 40.22p 37.69p 1250
02/09/2014 40.52p 40.62p 40.49p 37.69p 789
01/09/2014 40.51p 40.66p 39.82p 37.69p 0
29/08/2014 40.73p 40.73p 40.01p 37.69p 1174
28/08/2014 40.93p 41.24p 40.00p 37.69p 0
27/08/2014 41.29p 41.29p 40.72p 37.69p 24
26/08/2014 41.52p 41.52p 40.54p 37.69p 89
22/08/2014 40.15p 40.54p 39.92p 37.69p 757
21/08/2014 40.22p 41.01p 39.58p 37.69p 0
20/08/2014 40.11p 40.44p 40.08p 37.69p 35091
19/08/2014 40.40p 40.40p 39.53p 37.69p 15867
18/08/2014 40.55p 40.55p 39.52p 37.69p 813
15/08/2014 40.67p 40.67p 39.26p 37.69p 57279
14/08/2014 40.00p 40.26p 39.63p 37.69p 32816
13/08/2014 39.43p 39.92p 39.28p 37.69p 1621
12/08/2014 39.12p 39.68p 38.75p 37.69p 0
11/08/2014 39.13p 39.22p 39.03p 37.69p 76
08/08/2014 38.60p 38.60p 37.53p 37.69p 18764
07/08/2014 38.37p 38.92p 38.13p 37.69p 6081
06/08/2014 38.15p 38.44p 37.84p 37.69p 1360
05/08/2014 38.41p 38.78p 38.13p 37.69p 222
04/08/2014 38.88p 38.88p 38.33p 37.69p 1716
01/08/2014 39.03p 39.03p 38.02p 37.69p 459
31/07/2014 40.09p 40.09p 39.08p 37.69p 22206
30/07/2014 40.38p 40.38p 40.08p 37.69p 1176
29/07/2014 40.33p 40.65p 40.01p 37.69p 3223
28/07/2014 40.37p 40.45p 39.44p 37.69p 1044
25/07/2014 40.87p 40.87p 40.40p 37.69p 1557
24/07/2014 40.53p 40.97p 40.32p 37.69p 4120
23/07/2014 41.23p 41.58p 37.69p 37.69p 0
22/07/2014 40.73p 41.14p 40.73p 37.69p 844
21/07/2014 40.44p 40.44p 39.66p 37.69p 3053
18/07/2014 40.01p 40.57p 39.91p 37.69p 9518
17/07/2014 40.47p 40.50p 39.74p 37.69p 16676
16/07/2014 40.19p 40.65p 40.19p 37.69p 7906
15/07/2014 40.95p 40.95p 39.85p 37.69p 10332
14/07/2014 40.41p 40.96p 40.41p 37.69p 470
11/07/2014 40.21p 40.42p 39.63p 37.69p 1443
10/07/2014 39.72p 39.72p 39.19p 37.69p 49
09/07/2014 39.74p 39.88p 39.31p 37.69p 30
08/07/2014 40.03p 40.03p 39.69p 37.69p 214
07/07/2014 40.28p 40.28p 39.47p 37.69p 1298
04/07/2014 40.54p 41.33p 37.69p 37.69p 0
03/07/2014 41.06p 41.24p 40.58p 37.69p 152133
02/07/2014 40.99p 40.99p 40.03p 37.69p 225
01/07/2014 39.98p 40.23p 39.94p 37.69p 3876
30/06/2014 39.62p 39.96p 39.41p 37.69p 5586
27/06/2014 38.94p 39.72p 38.94p 37.69p 4845
26/06/2014 39.35p 39.49p 38.96p 37.69p 6975
25/06/2014 39.13p 39.66p 39.13p 37.69p 15094
24/06/2014 39.88p 39.94p 39.28p 37.69p 70389
23/06/2014 40.38p 40.38p 39.79p 37.69p 60843
20/06/2014 40.65p 40.66p 40.51p 37.69p 9062
19/06/2014 40.49p 40.69p 39.99p 37.69p 1450
18/06/2014 40.08p 40.34p 40.08p 37.69p 554
17/06/2014 39.76p 40.08p 39.47p 37.69p 807
16/06/2014 39.44p 39.79p 39.20p 37.69p 2569
13/06/2014 40.11p 40.11p 39.22p 37.69p 3947
12/06/2014 39.72p 40.24p 39.61p 37.69p 1927
11/06/2014 39.93p 40.00p 39.67p 37.69p 6425
10/06/2014 40.17p 40.17p 39.31p 37.69p 8223
09/06/2014 39.76p 40.65p 39.63p 37.69p 12427
06/06/2014 39.62p 39.62p 38.78p 37.69p 13033
05/06/2014 39.67p 39.67p 39.44p 37.69p 49340
04/06/2014 39.37p 39.60p 39.06p 37.69p 12926
03/06/2014 39.42p 39.45p 38.85p 37.69p 36116
02/06/2014 39.73p 39.73p 39.35p 37.69p 701
30/05/2014 39.06p 39.81p 39.06p 37.69p 5690
29/05/2014 39.10p 39.14p 38.53p 37.69p 87662
28/05/2014 38.92p 39.15p 38.52p 37.69p 40
27/05/2014 38.67p 38.96p 38.65p 37.69p 47225
23/05/2014 38.49p 38.57p 38.48p 37.69p 23207
22/05/2014 38.22p 38.22p 37.68p 37.69p 17326
21/05/2014 37.79p 37.92p 37.37p 37.69p 16161
20/05/2014 37.92p 37.96p 37.58p 37.69p 30868
19/05/2014 37.47p 38.05p 37.33p 37.69p 1215
16/05/2014 37.54p 37.54p 36.78p 37.69p 32
15/05/2014 37.37p 38.00p 37.17p 37.69p 16640
14/05/2014 37.33p 37.69p 37.33p 37.69p 455
13/05/2014 38.24p 38.24p 37.29p 37.62p 1558
12/05/2014 38.26p 38.33p 37.53p 37.72p 382
09/05/2014 38.22p 38.22p 37.49p 37.70p 645
08/05/2014 38.27p 38.27p 37.74p 37.78p 4969
07/05/2014 37.35p 37.97p 37.35p 37.65p 8293
06/05/2014 37.19p 37.35p 36.67p 37.13p 7919
02/05/2014 36.53p 36.69p 36.46p 35.62p 6362
01/05/2014 35.89p 36.64p 35.62p 35.62p 0
30/04/2014 36.35p 36.49p 35.89p 35.62p 637
29/04/2014 35.85p 35.98p 35.31p 35.62p 1608
28/04/2014 35.36p 35.63p 35.36p 35.62p 9203
25/04/2014 35.65p 35.86p 35.15p 35.62p 1643
24/04/2014 35.67p 35.76p 35.15p 35.15p 10786
23/04/2014 35.37p 35.49p 35.02p 35.02p 2576
22/04/2014 34.83p 34.92p 34.83p 34.90p 405
17/04/2014 34.53p 34.75p 34.53p 34.67p 2560
16/04/2014 34.42p 34.42p 34.24p 34.42p 5123
15/04/2014 35.13p 35.13p 34.04p 34.58p 8196
14/04/2014 35.01p 35.22p 34.06p 34.81p 18242
11/04/2014 36.67p 37.29p 35.29p 35.84p 0
10/04/2014 36.78p 36.98p 36.34p 36.58p 23125
09/04/2014 36.38p 36.60p 35.97p 36.41p 59
08/04/2014 36.49p 36.49p 35.88p 36.41p 45536
07/04/2014 35.92p 36.24p 35.61p 36.17p 559
04/04/2014 36.35p 36.35p 35.69p 36.17p 43534
03/04/2014 36.22p 36.25p 35.68p 36.16p 2988
02/04/2014 36.15p 36.80p 35.51p 36.17p 0
01/04/2014 36.37p 36.37p 35.51p 36.06p 8091
31/03/2014 36.23p 36.31p 35.72p 36.22p 7205
28/03/2014 36.19p 36.38p 35.78p 36.21p 355
27/03/2014 35.78p 36.00p 35.78p 35.92p 12738
26/03/2014 36.37p 36.37p 35.92p 35.92p 14430
25/03/2014 35.56p 36.08p 35.56p 35.99p 765
24/03/2014 36.10p 36.10p 35.40p 35.97p 50
21/03/2014 36.40p 36.45p 36.08p 36.08p 15255
20/03/2014 36.08p 36.33p 35.76p 36.28p 7048
19/03/2014 36.62p 36.65p 35.97p 36.34p 4408
18/03/2014 36.96p 37.03p 36.41p 36.41p 1275
17/03/2014 36.38p 37.06p 36.38p 36.60p 1812
14/03/2014 35.44p 36.53p 35.44p 36.25p 29729
13/03/2014 36.82p 36.82p 35.90p 35.90p 723
12/03/2014 36.97p 37.00p 36.35p 36.53p 4256
11/03/2014 37.06p 37.19p 36.35p 36.67p 3597
10/03/2014 35.10p 36.58p 35.10p 36.37p 7551

*Close Price adjusted for both dividends and splits