Symrise AG (0G6T) Share Price

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

Date Open High Low Close* Volume
24/05/2013 31.17p 32.28p 31.17p 32.28p 256
23/05/2013 31.56p 32.28p 30.87p 32.28p 2064
22/05/2013 32.31p 32.31p 32.09p 32.28p 1055
21/05/2013 32.15p 32.28p 32.12p 32.28p 647
20/05/2013 32.33p 32.33p 32.10p 32.28p 1171
17/05/2013 32.17p 32.30p 32.05p 32.28p 230
16/05/2013 32.12p 32.28p 32.10p 32.28p 1475
15/05/2013 32.26p 32.29p 32.09p 32.28p 3096
14/05/2013 32.77p 33.89p 32.55p 33.74p 6772
13/05/2013 33.38p 33.74p 32.71p 33.74p 42
10/05/2013 33.60p 34.20p 32.85p 33.74p 945
09/05/2013 33.37p 33.37p 33.01p 33.03p 1709
08/05/2013 34.26p 34.80p 34.04p 34.80p 557
07/05/2013 33.30p 34.96p 33.30p 34.80p 2792
03/05/2013 33.07p 33.31p 32.93p 33.22p 12710
02/05/2013 32.37p 33.06p 32.37p 32.50p 65
01/05/2013 32.47p 33.03p 31.77p 32.31p 0
30/04/2013 32.47p 33.03p 31.77p 32.50p 34176
29/04/2013 32.01p 32.08p 30.90p 30.92p 26
26/04/2013 31.50p 31.71p 30.92p 30.92p 132
25/04/2013 31.99p 31.99p 30.72p 30.92p 1645
24/04/2013 31.45p 31.93p 30.48p 30.92p 0
23/04/2013 30.80p 31.47p 30.49p 30.92p 314
22/04/2013 30.89p 30.92p 30.70p 30.92p 552
19/04/2013 30.57p 30.94p 30.32p 30.92p 41
18/04/2013 30.15p 31.10p 29.67p 30.40p 0
17/04/2013 30.36p 30.59p 30.17p 30.40p 8217
16/04/2013 30.41p 31.00p 30.16p 31.00p 1313
15/04/2013 30.78p 31.00p 30.62p 31.00p 672
12/04/2013 31.27p 31.27p 30.87p 31.00p 286
11/04/2013 31.08p 31.18p 31.00p 31.00p 25718
10/04/2013 30.78p 31.42p 30.60p 31.00p 326
09/04/2013 30.75p 31.14p 30.23p 31.14p 797
08/04/2013 30.78p 31.14p 30.78p 31.14p 1624
05/04/2013 31.25p 31.28p 30.66p 31.14p 253
04/04/2013 31.72p 31.95p 31.32p 31.95p 3937
03/04/2013 32.01p 32.15p 31.33p 31.95p 458
02/04/2013 31.63p 32.10p 31.63p 31.95p 1054
28/03/2013 30.90p 31.00p 30.62p 30.62p 3963
27/03/2013 30.48p 30.62p 30.43p 30.62p 16000
26/03/2013 30.41p 30.56p 30.41p 30.49p 490
25/03/2013 30.69p 31.00p 30.38p 31.00p 2075
22/03/2013 30.27p 31.00p 30.12p 31.00p 2531
21/03/2013 30.52p 31.00p 30.10p 31.00p 2
20/03/2013 31.15p 31.15p 30.24p 31.00p 123
19/03/2013 30.43p 30.80p 29.56p 29.56p 320
18/03/2013 30.11p 30.30p 29.56p 29.56p 211
15/03/2013 29.44p 30.18p 29.28p 29.56p 1078
14/03/2013 29.53p 29.53p 28.28p 28.34p 370
13/03/2013 29.08p 29.47p 28.34p 28.34p 4235
12/03/2013 28.43p 29.32p 28.22p 28.34p 13230
11/03/2013 29.59p 29.66p 29.00p 29.66p 520
08/03/2013 29.81p 29.81p 29.50p 29.66p 1211
07/03/2013 29.88p 30.33p 29.66p 29.66p 8239
06/03/2013 30.45p 30.55p 28.36p 29.66p 0
05/03/2013 29.52p 29.52p 28.36p 28.36p 2114
04/03/2013 29.11p 29.39p 28.20p 28.36p 0
01/03/2013 29.06p 29.14p 28.36p 28.36p 1135
28/02/2013 29.06p 29.06p 28.17p 28.36p 240
27/02/2013 28.64p 28.69p 28.00p 28.36p 6022
26/02/2013 28.55p 28.65p 28.00p 28.36p 40686
25/02/2013 28.99p 29.01p 28.36p 28.36p 1500
22/02/2013 28.75p 28.95p 28.02p 28.36p 64
21/02/2013 28.67p 28.67p 27.95p 28.36p 43235
20/02/2013 28.75p 29.44p 28.16p 28.80p 0
19/02/2013 28.28p 28.80p 28.24p 28.80p 26
18/02/2013 28.56p 28.56p 28.10p 28.17p 2719
15/02/2013 28.33p 28.56p 27.67p 27.67p 133
14/02/2013 28.16p 28.16p 27.36p 27.67p 860
13/02/2013 27.67p 28.12p 27.36p 27.67p 431
12/02/2013 27.92p 27.92p 27.67p 27.67p 1880
11/02/2013 27.83p 28.47p 27.24p 27.67p 4082
08/02/2013 27.32p 28.26p 26.46p 27.67p 0
07/02/2013 26.93p 27.30p 26.55p 26.55p 13594
06/02/2013 27.04p 27.25p 26.55p 26.55p 6172
05/02/2013 26.75p 26.86p 26.22p 26.55p 30000
04/02/2013 27.23p 27.26p 26.01p 26.55p 1731
01/02/2013 26.23p 26.55p 26.23p 26.55p 880
31/01/2013 26.28p 26.55p 25.80p 26.55p 23
30/01/2013 26.38p 26.97p 25.92p 26.55p 0
29/01/2013 26.85p 26.85p 26.53p 26.55p 399
28/01/2013 27.20p 27.77p 26.86p 27.77p 66
25/01/2013 27.13p 27.77p 27.12p 27.77p 3300
24/01/2013 27.32p 27.77p 26.93p 27.77p 312
23/01/2013 27.33p 27.77p 27.14p 27.77p 8200
22/01/2013 27.30p 27.77p 26.91p 27.77p 300
21/01/2013 27.28p 28.08p 26.75p 27.77p 0
18/01/2013 27.14p 27.99p 26.75p 27.77p 0
17/01/2013 26.75p 27.77p 26.75p 27.77p 4590
16/01/2013 26.72p 27.77p 26.66p 27.77p 1660
15/01/2013 26.85p 27.77p 26.85p 27.77p 67
14/01/2013 26.75p 27.77p 26.75p 27.77p 6491
11/01/2013 27.00p 27.77p 27.00p 27.77p 89
10/01/2013 27.08p 27.77p 26.93p 27.77p 23400
09/01/2013 26.90p 27.77p 26.90p 27.77p 140
08/01/2013 27.28p 27.77p 26.84p 27.77p 30808
07/01/2013 27.18p 27.77p 27.18p 27.77p 1120
04/01/2013 27.47p 28.16p 27.00p 27.77p 0
03/01/2013 27.61p 27.77p 27.32p 27.77p 1422
02/01/2013 27.40p 27.99p 26.75p 26.75p 8140
31/12/2012 26.75p 27.12p 26.75p 26.75p 30
28/12/2012 27.10p 27.12p 26.75p 26.75p 265
27/12/2012 27.24p 27.24p 26.75p 26.75p 859
24/12/2012 26.75p 27.22p 26.75p 26.75p 0
21/12/2012 27.22p 27.22p 26.75p 26.75p 2395
20/12/2012 27.21p 27.39p 26.75p 26.75p 8445
19/12/2012 27.27p 27.27p 26.75p 26.75p 5887
18/12/2012 27.09p 27.09p 26.42p 26.75p 13971
17/12/2012 27.33p 27.33p 26.75p 26.75p 9298
14/12/2012 27.28p 27.68p 26.75p 26.75p 13122
13/12/2012 26.86p 27.45p 26.34p 26.75p 0
12/12/2012 26.85p 27.45p 26.47p 26.75p 75
11/12/2012 26.74p 26.81p 26.74p 26.75p 570
10/12/2012 26.43p 26.75p 26.43p 26.75p 5136
07/12/2012 26.48p 27.13p 26.04p 26.75p 611
06/12/2012 26.50p 26.75p 26.50p 26.75p 2625
05/12/2012 26.64p 26.75p 26.34p 26.75p 21907
04/12/2012 26.63p 27.25p 26.13p 26.75p 0
03/12/2012 26.77p 27.21p 26.71p 26.75p 9278
30/11/2012 26.93p 26.93p 26.75p 26.75p 7437
29/11/2012 27.09p 27.40p 26.29p 26.75p 0
28/11/2012 26.75p 27.26p 26.75p 26.75p 20
27/11/2012 26.72p 26.72p 25.75p 25.75p 265
26/11/2012 26.60p 26.67p 25.75p 25.75p 1350
23/11/2012 26.50p 26.69p 25.75p 25.75p 50
22/11/2012 26.57p 26.64p 25.61p 25.75p 0
21/11/2012 26.29p 26.37p 25.75p 25.75p 5653
20/11/2012 26.07p 26.52p 25.44p 25.75p 0
19/11/2012 25.64p 25.75p 25.64p 25.75p 11434
16/11/2012 25.84p 25.85p 25.70p 25.75p 205
15/11/2012 26.26p 26.26p 25.75p 25.75p 10630
14/11/2012 26.33p 26.33p 25.75p 25.75p 20058
13/11/2012 26.05p 26.06p 25.75p 25.75p 10124
12/11/2012 26.18p 26.34p 25.75p 25.75p 368
09/11/2012 26.69p 26.79p 25.89p 26.50p 4503
08/11/2012 26.82p 27.31p 26.50p 26.50p 21088
07/11/2012 27.58p 28.13p 26.81p 27.75p 244

*Close Price adjusted for both dividends and splits