Symrise AG (0G6T) Share Price

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

Date Open High Low Close* Volume
07/03/2014 35.95p 36.31p 35.42p 35.94p 9342
06/03/2014 37.22p 37.22p 35.76p 36.34p 3048
05/03/2014 35.62p 35.67p 35.51p 35.67p 4388
04/03/2014 34.76p 35.53p 34.76p 35.49p 1801
03/03/2014 34.74p 34.90p 34.45p 34.90p 40
28/02/2014 35.38p 35.60p 35.06p 35.58p 161
27/02/2014 35.28p 35.47p 35.16p 35.47p 392
26/02/2014 35.26p 35.54p 34.96p 35.54p 317
25/02/2014 35.13p 36.31p 34.92p 35.50p 0
24/02/2014 35.23p 35.47p 35.23p 35.47p 38
21/02/2014 35.32p 35.54p 35.06p 35.54p 516
20/02/2014 34.88p 35.52p 34.88p 35.52p 172
19/02/2014 35.47p 36.75p 35.03p 35.66p 0
18/02/2014 36.00p 36.75p 35.03p 35.59p 120
17/02/2014 35.90p 36.10p 35.43p 35.98p 2612
14/02/2014 35.65p 36.13p 34.86p 35.72p 1717
13/02/2014 35.51p 36.06p 34.86p 35.44p 2808
12/02/2014 35.67p 35.82p 35.14p 35.58p 3110
11/02/2014 35.24p 35.44p 34.90p 35.42p 18307
10/02/2014 34.98p 35.11p 34.52p 34.52p 640
07/02/2014 34.99p 34.99p 34.30p 34.40p 2223
06/02/2014 34.40p 34.76p 34.26p 34.36p 1981
05/02/2014 34.19p 34.62p 34.04p 34.22p 263
04/02/2014 33.26p 34.22p 32.98p 33.46p 0
03/02/2014 33.87p 33.94p 33.21p 33.74p 240
31/01/2014 34.30p 34.61p 33.26p 33.79p 15
30/01/2014 34.23p 34.61p 33.78p 34.31p 161
29/01/2014 34.62p 34.62p 33.90p 33.90p 1073
28/01/2014 33.69p 34.13p 33.62p 34.13p 7030
27/01/2014 34.28p 34.28p 33.60p 33.69p 6440
24/01/2014 35.26p 35.26p 34.72p 34.72p 914
23/01/2014 34.85p 35.19p 33.94p 34.70p 2295
22/01/2014 35.19p 35.19p 34.59p 34.59p 40
21/01/2014 35.00p 35.48p 34.67p 34.67p 370
20/01/2014 33.69p 34.47p 33.37p 34.33p 1257
17/01/2014 34.10p 34.19p 33.37p 33.89p 341
16/01/2014 34.17p 34.72p 33.34p 34.00p 8124
15/01/2014 33.94p 34.62p 33.34p 34.10p 11598
14/01/2014 33.74p 33.92p 33.34p 33.91p 1127
13/01/2014 33.62p 33.90p 33.62p 33.90p 2208
10/01/2014 33.76p 34.83p 33.14p 34.29p 0
09/01/2014 34.05p 34.83p 33.14p 33.59p 398
08/01/2014 34.13p 34.83p 33.63p 34.16p 0
07/01/2014 34.18p 34.22p 34.13p 34.13p 12413
06/01/2014 34.13p 34.72p 33.69p 34.25p 0
03/01/2014 33.97p 34.23p 33.69p 34.19p 1039
02/01/2014 33.53p 33.95p 33.38p 33.95p 13814
31/12/2013 33.53p 33.85p 33.42p 33.53p 217
30/12/2013 33.51p 33.58p 33.49p 33.49p 11580
27/12/2013 33.47p 33.97p 32.88p 33.54p 0
24/12/2013 33.42p 33.44p 32.88p 33.42p 219
23/12/2013 33.26p 33.44p 32.88p 33.44p 21
20/12/2013 33.24p 33.24p 32.78p 33.20p 98673
19/12/2013 33.04p 33.19p 33.04p 33.19p 5486
18/12/2013 33.09p 33.50p 32.69p 33.20p 4706
17/12/2013 32.74p 33.20p 32.74p 33.20p 7005
16/12/2013 32.57p 33.10p 32.53p 33.10p 9254
13/12/2013 32.99p 32.99p 32.56p 32.99p 496
12/12/2013 33.12p 33.13p 32.72p 33.13p 8669
11/12/2013 33.31p 33.52p 32.75p 33.30p 9285
10/12/2013 33.07p 33.37p 32.83p 33.26p 19992
09/12/2013 32.85p 33.10p 32.61p 32.65p 424
06/12/2013 32.60p 32.90p 32.34p 32.48p 50817
05/12/2013 32.71p 32.72p 32.42p 32.42p 7214
04/12/2013 32.67p 32.97p 32.47p 32.51p 11563
03/12/2013 32.72p 33.15p 31.41p 31.89p 117
02/12/2013 33.15p 33.15p 32.26p 32.46p 329
29/11/2013 32.04p 32.73p 31.34p 32.41p 1326
28/11/2013 31.95p 32.05p 31.34p 31.79p 1273
27/11/2013 31.81p 32.01p 31.51p 32.01p 1993
26/11/2013 32.03p 32.03p 31.70p 31.70p 13365
25/11/2013 31.83p 32.03p 31.53p 31.94p 2455
22/11/2013 30.28p 31.82p 30.28p 31.82p 10210
21/11/2013 31.60p 31.60p 30.90p 31.29p 347
20/11/2013 31.97p 32.39p 31.92p 32.39p 42378
19/11/2013 31.92p 32.46p 31.92p 32.46p 100
18/11/2013 31.98p 32.42p 31.98p 32.42p 373
15/11/2013 32.22p 32.53p 32.08p 32.53p 391
14/11/2013 32.51p 32.55p 32.03p 32.55p 1738
13/11/2013 32.85p 32.85p 31.95p 32.51p 145
12/11/2013 33.18p 33.20p 32.41p 32.94p 2280
11/11/2013 33.44p 33.44p 32.49p 33.12p 33516
08/11/2013 32.63p 32.63p 32.12p 32.51p 9232
07/11/2013 32.99p 32.99p 32.69p 32.69p 1821
06/11/2013 33.08p 33.15p 32.37p 32.87p 17171
05/11/2013 32.55p 32.92p 32.43p 32.81p 12985
04/11/2013 31.36p 31.37p 31.16p 31.16p 18112
01/11/2013 31.23p 31.23p 30.68p 31.15p 3660
31/10/2013 31.44p 31.82p 30.78p 31.22p 0
30/10/2013 31.43p 31.82p 31.41p 31.82p 137500
29/10/2013 32.01p 32.01p 31.56p 31.84p 28541
28/10/2013 32.09p 32.09p 31.98p 32.00p 5625
25/10/2013 31.82p 32.01p 31.82p 32.01p 100475
24/10/2013 32.34p 32.35p 31.61p 32.08p 0
23/10/2013 32.35p 32.35p 31.85p 32.25p 23466
22/10/2013 32.15p 32.61p 32.00p 32.44p 1306
21/10/2013 32.59p 32.87p 31.45p 32.12p 0
18/10/2013 32.29p 32.47p 31.92p 32.39p 13357
17/10/2013 32.12p 32.60p 31.67p 32.11p 0
16/10/2013 31.98p 32.19p 31.98p 32.19p 1215
15/10/2013 31.38p 31.88p 31.37p 31.85p 32001
14/10/2013 29.77p 30.33p 29.45p 30.33p 3640
11/10/2013 30.57p 32.34p 29.72p 30.20p 424
10/10/2013 31.33p 32.34p 31.00p 32.09p 4162
09/10/2013 31.38p 32.09p 31.00p 32.09p 4899
08/10/2013 32.03p 32.09p 31.74p 32.09p 3989
07/10/2013 31.82p 33.13p 31.82p 32.82p 1863
04/10/2013 32.27p 32.82p 31.87p 32.82p 2820
03/10/2013 32.28p 32.82p 32.28p 32.82p 1037
02/10/2013 32.39p 34.22p 31.91p 32.82p 8654
01/10/2013 32.48p 34.22p 31.91p 32.82p 28852
30/09/2013 32.55p 34.22p 31.94p 32.82p 52012
27/09/2013 32.60p 34.22p 31.94p 32.82p 169643
26/09/2013 32.97p 34.22p 31.94p 32.82p 29794
25/09/2013 32.66p 34.22p 31.94p 32.82p 38777
24/09/2013 32.98p 34.22p 32.15p 32.82p 100
23/09/2013 32.80p 33.96p 32.80p 33.96p 533
20/09/2013 32.86p 33.96p 32.76p 33.96p 613
19/09/2013 33.82p 33.96p 33.58p 33.96p 1226
18/09/2013 33.53p 33.96p 33.04p 33.96p 15480
17/09/2013 33.40p 34.33p 33.04p 33.96p 0
16/09/2013 33.58p 33.96p 33.58p 33.96p 16011
13/09/2013 33.15p 33.96p 32.90p 33.96p 19071
12/09/2013 33.69p 33.96p 33.31p 33.96p 60633
11/09/2013 33.96p 34.61p 33.18p 33.96p 0
10/09/2013 33.64p 34.06p 33.22p 33.96p 2310
09/09/2013 32.90p 33.63p 32.31p 33.08p 1261
06/09/2013 33.01p 33.08p 32.31p 33.08p 1220
05/09/2013 33.28p 33.80p 32.47p 33.08p 1891
04/09/2013 33.38p 33.80p 32.51p 33.08p 0
03/09/2013 33.67p 33.80p 32.91p 33.80p 0
02/09/2013 33.22p 33.80p 33.02p 33.80p 632
30/08/2013 33.17p 34.72p 32.72p 33.80p 409
29/08/2013 32.94p 34.72p 32.72p 33.80p 0
28/08/2013 33.41p 34.72p 32.72p 33.80p 600
27/08/2013 34.35p 34.72p 33.45p 33.58p 0
23/08/2013 34.46p 34.46p 33.45p 33.80p 779
22/08/2013 34.06p 35.12p 32.72p 33.80p 42
21/08/2013 33.97p 35.12p 32.72p 33.80p 75
20/08/2013 33.76p 35.12p 32.72p 33.80p 0
19/08/2013 33.63p 35.12p 32.72p 33.80p 18
16/08/2013 33.11p 35.12p 32.72p 32.72p 0
15/08/2013 34.44p 34.74p 34.11p 34.74p 428
14/08/2013 35.10p 35.58p 33.89p 34.74p 275
13/08/2013 35.58p 35.58p 33.89p 34.22p 0
12/08/2013 34.62p 35.33p 33.89p 34.22p 67
09/08/2013 34.24p 34.72p 34.00p 34.72p 3204
08/08/2013 34.12p 34.37p 32.24p 33.13p 339
07/08/2013 33.53p 34.37p 32.24p 33.13p 8204
06/08/2013 33.09p 33.75p 32.24p 33.13p 90
05/08/2013 32.94p 33.75p 32.36p 33.13p 410
02/08/2013 33.10p 33.75p 32.36p 33.13p 33
01/08/2013 32.60p 33.15p 32.37p 33.13p 0
31/07/2013 32.37p 32.45p 32.37p 32.38p 803
30/07/2013 32.43p 33.50p 31.77p 32.38p 0
29/07/2013 32.43p 33.50p 31.77p 32.38p 0
26/07/2013 32.44p 33.50p 32.15p 33.50p 886
25/07/2013 32.41p 33.50p 32.41p 33.50p 2391
24/07/2013 32.36p 33.50p 32.25p 33.50p 328
23/07/2013 32.40p 34.08p 32.31p 33.50p 27
22/07/2013 32.63p 34.08p 32.31p 33.50p 0
19/07/2013 32.67p 34.08p 32.52p 33.50p 0
18/07/2013 32.91p 34.08p 32.57p 33.50p 0
17/07/2013 33.14p 34.08p 32.57p 33.50p 738
16/07/2013 33.69p 34.08p 32.79p 33.50p 0
15/07/2013 33.74p 34.08p 32.81p 33.50p 0
12/07/2013 33.61p 33.61p 32.81p 33.50p 1572
11/07/2013 33.31p 33.50p 32.81p 33.50p 793
10/07/2013 33.20p 33.50p 31.38p 33.50p 180
09/07/2013 32.69p 33.06p 31.38p 31.63p 0
08/07/2013 31.49p 32.53p 31.38p 31.63p 836
05/07/2013 31.65p 31.97p 30.73p 31.15p 259
04/07/2013 31.07p 31.49p 31.07p 31.15p 200
03/07/2013 31.08p 31.64p 29.88p 31.15p 60
02/07/2013 31.08p 31.28p 29.88p 31.15p 110
01/07/2013 30.97p 31.16p 29.88p 30.00p 75
28/06/2013 31.08p 31.13p 29.88p 30.00p 239
27/06/2013 29.99p 30.74p 29.99p 30.00p 457
26/06/2013 29.42p 29.92p 29.15p 29.55p 949
25/06/2013 29.17p 29.88p 28.65p 29.34p 623
24/06/2013 30.08p 30.08p 28.56p 29.34p 210
21/06/2013 30.51p 31.02p 30.19p 31.02p 706
20/06/2013 31.27p 31.33p 30.25p 31.33p 1429
19/06/2013 31.55p 32.06p 30.83p 31.33p 4678
18/06/2013 31.00p 31.56p 31.00p 31.33p 1174
17/06/2013 30.77p 30.80p 29.88p 29.88p 394
14/06/2013 30.63p 30.93p 29.40p 29.88p 0
13/06/2013 30.35p 30.64p 29.40p 29.88p 0
12/06/2013 30.03p 30.63p 29.63p 29.88p 739
11/06/2013 30.00p 30.00p 29.28p 29.88p 34761
10/06/2013 29.97p 30.42p 29.67p 30.42p 16
07/06/2013 30.61p 30.61p 29.96p 30.42p 1298
06/06/2013 31.00p 31.00p 30.69p 30.69p 365
05/06/2013 31.34p 32.28p 31.03p 32.28p 182
04/06/2013 31.40p 32.38p 30.91p 32.28p 0
03/06/2013 31.16p 32.28p 30.91p 32.28p 2672
31/05/2013 31.60p 32.28p 31.24p 32.28p 5049
30/05/2013 31.49p 32.28p 31.29p 32.28p 40
29/05/2013 32.01p 32.28p 31.27p 32.28p 1425
28/05/2013 31.77p 32.79p 31.17p 32.28p 0

*Close Price adjusted for both dividends and splits