Australia markets closed

Symrise AG (0G6T.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
109.00+0.10 (+0.09%)
At close: 08:00AM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024116.72116.20114.30114.73114.739,100
27 June 2024115.80116.65114.55115.09115.094,256
26 June 2024115.47116.91115.00115.00115.00224,255
25 June 2024114.78115.55113.40114.88114.8827,892
24 June 2024112.65114.80112.05114.20114.2071,732
21 June 2024113.88114.75113.00113.78113.7866,855
20 June 2024113.85114.60113.40113.98113.9842,465
19 June 2024115.13115.15112.55113.19113.1960,114
18 June 2024115.13115.50113.55114.58114.5823,601
17 June 2024112.35114.40112.40113.92113.9229,276
14 June 2024111.55113.40111.30112.70112.70219,260
13 June 2024112.85112.85110.65111.05111.05189,620
12 June 2024110.97113.15111.15112.25112.2525,638
11 June 2024110.13111.10110.00111.10111.1024,157
10 June 2024110.25111.15108.70109.93109.93432,940
07 June 2024109.82110.00108.80109.45109.4548,657
06 June 2024110.40111.90109.55110.54110.5430,113
05 June 2024110.70112.45110.20111.25111.25145,242
04 June 2024109.20110.60108.75110.00110.00334,674
03 June 2024109.85109.85107.35108.95108.958,388
31 May 2024109.63109.95108.80109.56109.5629,407
30 May 2024107.72109.50106.85108.90108.9071,781
29 May 2024106.78108.35106.10107.55107.55827,852
28 May 2024109.68109.60105.45107.68107.6847,435
24 May 2024105.18105.75104.75105.00105.007,924
23 May 2024105.57106.45104.25105.00105.0096,018
22 May 2024103.78105.80103.90105.57105.57170,331
21 May 2024102.80103.80102.25102.70102.709,398
20 May 2024102.65103.45101.75103.00103.00672,295
17 May 2024101.18102.40101.00102.10102.10275,230
16 May 2024101.15102.55100.55100.96100.96313,014
16 May 20241.1 Dividend
15 May 2024102.18102.35101.15102.03100.93334,954
14 May 2024102.13102.40101.35102.28101.1839,118
13 May 2024102.00102.80100.85102.16101.06345,373
10 May 2024102.32104.20101.40101.70100.60294,342
09 May 2024103.50104.25103.30103.90102.783,958
08 May 2024103.55104.10103.40103.70102.59113,843
07 May 2024102.10103.60100.50102.88101.771,018,199
03 May 2024100.80101.90100.35101.0599.963,259
02 May 2024100.35101.1599.38100.5599.47183,372
01 May 2024100.67100.67100.67100.6799.595,134
30 Apr 2024100.53101.40100.10100.2599.17368,698
29 Apr 2024100.28101.40100.05100.4099.322,679
26 Apr 2024100.21101.9598.9299.9398.86503,075
25 Apr 202499.79102.0097.8699.9298.84632,046
24 Apr 2024103.78104.30103.15104.05102.93177,990
23 Apr 2024105.20106.05103.85104.22103.09321,300
22 Apr 2024105.97106.50105.18105.20104.07136,125
19 Apr 2024102.97105.70102.85105.40104.261,077,262
18 Apr 2024102.80103.85102.20103.29102.18390,297
17 Apr 2024102.65103.20101.80102.70101.59391,747
16 Apr 2024102.55103.90102.20103.58102.46252,802
15 Apr 2024104.70105.05103.40104.00102.88495,979
12 Apr 2024107.25107.55104.65104.65103.52161,304
11 Apr 2024109.82110.70105.75106.45105.30291,214
10 Apr 2024107.40108.45106.90107.60106.44188,428
09 Apr 2024107.38107.68105.95106.90105.75193,180
08 Apr 2024107.47107.90106.35107.00105.85129,189
05 Apr 2024107.53108.00107.15107.55106.39246,571
04 Apr 2024110.53110.55107.40108.74107.57172,242
03 Apr 2024109.95111.55109.90110.85109.66295,229
02 Apr 2024111.05111.20109.79110.29109.11140,812
28 Mar 2024110.40111.30108.95111.02109.8261,799
27 Mar 2024110.50111.30108.98109.68108.50291,090
26 Mar 2024110.43111.10109.60110.69109.49193,271
25 Mar 2024111.47113.22110.00112.17110.96242,134
22 Mar 2024110.43110.75109.80110.14108.9538,944
21 Mar 2024109.88110.45109.70110.07108.8934,255
20 Mar 2024108.65110.30108.40109.28108.1080,498
19 Mar 2024109.07109.55105.50107.96106.79153,985
18 Mar 2024107.80109.60107.60108.88107.71405,833
15 Mar 2024107.07108.00106.30107.55106.39136,231
14 Mar 2024106.45107.20105.60106.68105.5366,949
13 Mar 2024106.13107.10105.25106.27105.1395,469
12 Mar 2024106.95107.95105.30106.01104.87140,067
11 Mar 2024107.20108.50106.40107.30106.14125,784
08 Mar 2024105.75107.85105.65106.95105.80184,294
07 Mar 2024103.35106.05102.25105.55104.41321,268
06 Mar 202498.82104.0595.96101.17100.08615,119
05 Mar 202496.1197.0295.4696.6095.55371,271
04 Mar 202495.9696.7495.6696.0194.97161,635
01 Mar 202494.6396.1494.4695.2994.2695,205
29 Feb 202495.0595.7491.8694.5693.54416,818
28 Feb 202496.3496.3294.3494.8293.8085,664
27 Feb 202497.6697.4696.2896.5995.5530,219
26 Feb 202497.0598.4296.5497.6496.5951,751
23 Feb 202497.2398.1096.9697.2896.2472,276
22 Feb 202497.6097.5896.4296.8695.8285,349
21 Feb 202496.7499.0096.2697.3696.3241,561
20 Feb 202498.4899.2097.7298.7597.6970,840
19 Feb 202497.6298.5697.0298.1097.0416,503
16 Feb 202498.3898.9497.3898.0697.0063,976
15 Feb 202497.9299.0697.3898.2097.1477,504
14 Feb 202496.4797.5096.4697.1696.1145,837
13 Feb 202496.1397.1095.6096.7395.69292,234
12 Feb 202495.6696.3295.5695.8894.8576,023
09 Feb 202496.4696.9495.3095.6394.60124,992
08 Feb 202497.4798.2696.6896.8395.79128,121
07 Feb 202497.6597.9696.5497.1696.1213,736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...