Symrise AG (SY1.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 92.02 | 92.64 | 91.76 | 91.92 | +0.11% | 244,871 |
| 2026-08-06 | 92.00 | 92.70 | 91.76 | 91.82 | +0.39% | 302,490 |
| 2026-08-05 | 91.32 | 91.96 | 90.64 | 91.46 | +0.55% | 262,433 |
| 2026-08-04 | 89.36 | 90.96 | 88.98 | 90.96 | +1.86% | 369,573 |
| 2026-08-03 | 89.10 | 90.50 | 88.20 | 89.30 | +0.22% | 352,345 |
| 2026-07-31 | 91.08 | 91.54 | 88.76 | 89.10 | -3.00% | 493,318 |
| 2026-07-30 | 92.86 | 95.00 | 91.80 | 91.86 | +3.12% | 640,035 |
| 2026-07-29 | 88.66 | 89.92 | 88.00 | 89.08 | -0.60% | 362,480 |
| 2026-07-28 | 87.56 | 89.62 | 87.34 | 89.62 | +2.92% | 301,070 |
| 2026-07-27 | 87.74 | 87.74 | 86.24 | 87.08 | +0.21% | 223,723 |
| 2026-07-24 | 85.42 | 86.90 | 85.40 | 86.90 | +1.54% | 186,745 |
| 2026-07-23 | 87.32 | 87.32 | 84.06 | 85.58 | -2.68% | 431,113 |
| 2026-07-22 | 86.90 | 88.92 | 86.46 | 87.94 | +0.37% | 264,292 |
| 2026-07-21 | 88.04 | 88.50 | 87.14 | 87.62 | -1.15% | 243,450 |
| 2026-07-20 | 87.82 | 88.80 | 87.62 | 88.64 | +0.00% | 231,078 |
| 2026-07-17 | 89.40 | 89.76 | 87.98 | 88.64 | -0.89% | 428,007 |
| 2026-07-16 | 87.46 | 89.60 | 87.38 | 89.44 | +1.91% | 234,849 |
| 2026-07-15 | 87.26 | 88.54 | 86.36 | 87.76 | +0.09% | 268,110 |
| 2026-07-14 | 88.00 | 88.40 | 86.62 | 87.68 | -1.04% | 319,517 |
| 2026-07-13 | 88.24 | 89.12 | 88.12 | 88.60 | +0.00% | 232,319 |
| 2026-07-10 | 88.60 | 88.88 | 87.52 | 88.60 | +0.07% | 264,067 |
| 2026-07-09 | 88.00 | 88.54 | 87.70 | 88.54 | +1.03% | 274,911 |
| 2026-07-08 | 90.34 | 90.82 | 87.64 | 87.64 | -3.63% | 474,099 |
| 2026-07-07 | 90.30 | 91.84 | 90.12 | 90.94 | +1.34% | 234,723 |
| 2026-07-06 | 92.00 | 92.46 | 89.44 | 89.74 | -1.77% | 289,800 |
| 2026-07-03 | 90.96 | 91.46 | 89.68 | 91.36 | +0.62% | 286,697 |
| 2026-07-02 | 89.98 | 91.12 | 89.94 | 90.80 | +1.36% | 338,488 |
| 2026-07-01 | 88.92 | 89.92 | 87.78 | 89.58 | +2.00% | 397,332 |
| 2026-06-30 | 86.94 | 88.28 | 86.52 | 87.82 | +0.73% | 394,973 |
| 2026-06-29 | 87.88 | 88.66 | 87.18 | 87.18 | -1.11% | 346,230 |
| 2026-06-26 | 88.56 | 88.70 | 87.12 | 88.16 | -0.32% | 307,774 |
| 2026-06-25 | 88.82 | 89.84 | 88.30 | 88.44 | -0.96% | 298,906 |
| 2026-06-24 | 86.20 | 89.90 | 86.18 | 89.30 | +3.28% | 561,315 |
| 2026-06-23 | 85.60 | 86.88 | 85.34 | 86.46 | +0.12% | 322,475 |
| 2026-06-22 | 85.92 | 86.76 | 85.14 | 86.36 | +0.84% | 448,260 |
| 2026-06-19 | 85.32 | 86.46 | 85.04 | 85.64 | +0.12% | 1,430,660 |
| 2026-06-18 | 83.58 | 85.72 | 83.40 | 85.54 | +2.13% | 699,123 |
| 2026-06-17 | 82.08 | 84.02 | 82.04 | 83.76 | +1.70% | 459,808 |
| 2026-06-16 | 82.80 | 82.88 | 81.96 | 82.36 | +0.22% | 189,093 |
| 2026-06-15 | 81.82 | 83.86 | 81.76 | 82.18 | -0.02% | 252,688 |
| 2026-06-12 | 82.52 | 84.32 | 82.20 | 82.20 | -1.01% | 384,027 |
| 2026-06-11 | 82.82 | 83.50 | 82.58 | 83.04 | +0.22% | 268,482 |
| 2026-06-10 | 81.76 | 83.30 | 81.18 | 82.86 | +2.02% | 413,755 |
| 2026-06-09 | 77.04 | 81.70 | 77.00 | 81.22 | +7.18% | 701,088 |
| 2026-06-08 | 75.14 | 76.02 | 74.84 | 75.78 | -0.79% | 361,916 |
| 2026-06-05 | 75.56 | 77.56 | 75.56 | 76.38 | +0.74% | 279,039 |
| 2026-06-04 | 75.70 | 76.34 | 75.46 | 75.82 | +0.11% | 270,219 |
| 2026-06-03 | 77.32 | 77.66 | 74.88 | 75.74 | -2.12% | 586,332 |
| 2026-06-02 | 77.36 | 77.94 | 76.96 | 77.38 | +0.18% | 264,108 |
| 2026-06-01 | 78.64 | 78.82 | 77.14 | 77.24 | -2.35% | 316,681 |
| 2026-05-29 | 81.40 | 81.46 | 79.10 | 79.10 | -2.44% | 1,268,098 |
| 2026-05-28 | 81.60 | 82.00 | 80.92 | 81.08 | -0.95% | 397,904 |
| 2026-05-27 | 80.24 | 82.64 | 79.90 | 81.86 | +2.89% | 391,403 |
| 2026-05-26 | 79.88 | 79.88 | 78.84 | 79.56 | -0.18% | 310,589 |
| 2026-05-25 | 80.14 | 80.14 | 79.32 | 79.70 | -0.37% | 169,741 |
| 2026-05-22 | 78.34 | 80.52 | 78.32 | 80.00 | +3.07% | 466,891 |
| 2026-05-21 | 75.60 | 77.74 | 75.60 | 77.62 | +2.48% | 455,288 |
| 2026-05-20 | 76.02 | 76.22 | 74.78 | 75.74 | -0.63% | 522,372 |
| 2026-05-19 | 75.26 | 76.26 | 75.00 | 76.22 | +0.98% | 429,633 |
| 2026-05-18 | 73.32 | 75.76 | 73.02 | 75.48 | +2.33% | 434,106 |
| 2026-05-15 | 73.60 | 74.88 | 73.42 | 73.76 | -0.78% | 398,076 |
| 2026-05-14 | 74.88 | 74.98 | 73.88 | 74.34 | +0.43% | 365,670 |
| 2026-05-13 | 74.02 | 74.22 | 73.22 | 74.02 | +0.00% | 415,236 |
| 2026-05-12 | 72.62 | 75.00 | 72.58 | 74.02 | +1.68% | 382,932 |
| 2026-05-11 | 72.82 | 74.20 | 72.50 | 72.80 | -0.63% | 260,109 |
| 2026-05-08 | 73.14 | 73.86 | 72.20 | 73.26 | -0.68% | 346,421 |
| 2026-05-07 | 75.10 | 75.10 | 73.50 | 73.76 | -2.82% | 818,927 |
| 2026-05-06 | 75.66 | 76.46 | 74.80 | 75.90 | +1.42% | 429,838 |
| 2026-05-05 | 74.56 | 74.96 | 73.42 | 74.84 | +0.35% | 368,959 |
| 2026-05-04 | 75.74 | 76.56 | 74.02 | 74.58 | -0.88% | 307,302 |
| 2026-04-30 | 74.74 | 75.24 | 73.26 | 75.24 | -0.58% | 455,768 |
| 2026-04-29 | 76.00 | 78.12 | 74.98 | 75.68 | +3.05% | 706,737 |
| 2026-04-28 | 72.96 | 74.36 | 72.96 | 73.44 | -0.41% | 511,267 |
| 2026-04-27 | 73.44 | 74.36 | 73.44 | 73.74 | -0.32% | 420,206 |
| 2026-04-24 | 73.46 | 74.64 | 73.46 | 73.98 | +0.03% | 300,244 |
| 2026-04-23 | 75.02 | 75.40 | 73.54 | 73.96 | -1.39% | 403,689 |
| 2026-04-22 | 75.60 | 76.46 | 74.78 | 75.00 | -1.24% | 403,299 |
| 2026-04-21 | 76.96 | 78.00 | 75.94 | 75.94 | -0.91% | 399,707 |
| 2026-04-20 | 76.20 | 76.96 | 76.08 | 76.64 | -0.73% | 252,538 |
| 2026-04-17 | 75.30 | 77.34 | 75.30 | 77.20 | +2.50% | 467,487 |
| 2026-04-16 | 74.74 | 75.68 | 74.50 | 75.32 | +0.91% | 321,049 |
| 2026-04-15 | 74.26 | 74.64 | 73.84 | 74.64 | +0.86% | 375,458 |
| 2026-04-14 | 72.80 | 74.00 | 72.46 | 74.00 | +2.41% | 362,904 |
| 2026-04-13 | 72.94 | 72.94 | 71.62 | 72.26 | -1.28% | 375,480 |
| 2026-04-10 | 72.50 | 73.84 | 72.34 | 73.20 | +1.10% | 631,566 |
| 2026-04-09 | 74.56 | 74.56 | 71.80 | 72.40 | -1.60% | 548,854 |
| 2026-04-08 | 74.06 | 75.50 | 73.46 | 73.58 | +1.29% | 737,732 |
| 2026-04-07 | 74.24 | 74.78 | 72.64 | 72.64 | -2.23% | 301,260 |
| 2026-04-02 | 73.82 | 74.60 | 73.70 | 74.30 | -0.08% | 267,414 |
| 2026-04-01 | 73.44 | 74.42 | 73.06 | 74.36 | +1.53% | 325,935 |
| 2026-03-31 | 74.30 | 74.58 | 72.90 | 73.24 | -1.29% | 400,872 |
| 2026-03-30 | 72.52 | 74.44 | 72.18 | 74.20 | +2.51% | 417,052 |
| 2026-03-27 | 71.30 | 72.90 | 71.06 | 72.38 | +1.51% | 332,476 |
| 2026-03-26 | 70.48 | 71.56 | 70.48 | 71.30 | +0.51% | 297,140 |
| 2026-03-25 | 70.00 | 71.30 | 69.94 | 70.94 | +2.07% | 311,635 |
| 2026-03-24 | 70.72 | 70.72 | 69.38 | 69.50 | -0.46% | 239,773 |
| 2026-03-23 | 68.48 | 71.70 | 68.20 | 69.82 | +0.55% | 338,424 |
| 2026-03-20 | 69.72 | 70.00 | 68.74 | 69.44 | -0.37% | 822,124 |
| 2026-03-19 | 71.82 | 71.84 | 69.70 | 69.70 | -3.73% | 545,886 |
| 2026-03-18 | 74.02 | 74.40 | 72.02 | 72.40 | -2.19% | 387,296 |
| 2026-03-17 | 73.74 | 74.50 | 73.14 | 74.02 | -0.13% | 304,921 |
| 2026-03-16 | 73.50 | 74.32 | 72.78 | 74.12 | +0.46% | 367,422 |
| 2026-03-13 | 73.08 | 73.90 | 72.44 | 73.78 | +0.93% | 353,559 |
| 2026-03-12 | 70.02 | 73.54 | 69.84 | 73.10 | +4.22% | 625,380 |
| 2026-03-11 | 71.12 | 71.50 | 70.14 | 70.14 | -2.04% | 357,962 |
| 2026-03-10 | 71.60 | 72.16 | 71.12 | 71.60 | +0.56% | 346,585 |
| 2026-03-09 | 71.62 | 72.26 | 70.64 | 71.20 | -0.92% | 348,523 |
| 2026-03-06 | 72.68 | 73.50 | 71.28 | 71.86 | -1.13% | 555,105 |
| 2026-03-05 | 70.52 | 73.08 | 70.40 | 72.68 | +2.45% | 479,362 |
| 2026-03-04 | 73.06 | 73.28 | 69.76 | 70.94 | -3.09% | 728,004 |
| 2026-03-03 | 75.16 | 75.30 | 72.46 | 73.20 | -4.31% | 616,901 |
| 2026-03-02 | 75.98 | 77.02 | 74.94 | 76.50 | -1.39% | 688,818 |
| 2026-02-27 | 76.50 | 78.06 | 76.08 | 77.58 | +1.28% | 917,250 |
| 2026-02-26 | 75.84 | 76.92 | 75.30 | 76.60 | +0.87% | 312,274 |
| 2026-02-25 | 77.44 | 77.90 | 75.94 | 75.94 | -2.69% | 473,963 |
| 2026-02-24 | 76.32 | 79.22 | 76.28 | 78.04 | +2.96% | 425,090 |
| 2026-02-23 | 75.78 | 76.08 | 74.92 | 75.80 | -0.03% | 286,395 |
| 2026-02-20 | 75.10 | 76.04 | 74.82 | 75.82 | +1.17% | 380,629 |
| 2026-02-19 | 74.36 | 76.36 | 74.36 | 74.94 | +1.13% | 420,214 |
| 2026-02-18 | 74.22 | 75.02 | 73.50 | 74.10 | -0.78% | 310,569 |
| 2026-02-17 | 75.64 | 76.56 | 74.68 | 74.68 | -0.61% | 253,640 |
| 2026-02-16 | 75.66 | 75.80 | 74.70 | 75.14 | -1.24% | 284,984 |
| 2026-02-13 | 76.34 | 77.14 | 74.80 | 76.08 | -0.05% | 375,944 |
| 2026-02-12 | 75.26 | 76.12 | 73.40 | 76.12 | +0.50% | 552,298 |
| 2026-02-11 | 77.08 | 77.56 | 75.02 | 75.74 | -1.17% | 504,954 |
| 2026-02-10 | 74.42 | 76.96 | 74.20 | 76.64 | +6.98% | 1,070,367 |
| 2026-02-09 | 72.16 | 72.82 | 71.32 | 71.64 | -1.27% | 407,184 |
| 2026-02-06 | 73.50 | 73.94 | 72.38 | 72.56 | -1.68% | 315,606 |
| 2026-02-05 | 73.72 | 73.80 | 72.32 | 73.80 | +0.93% | 498,572 |
| 2026-02-04 | 70.30 | 73.72 | 70.22 | 73.12 | +4.67% | 752,342 |
| 2026-02-03 | 69.68 | 69.86 | 68.60 | 69.86 | -0.11% | 397,173 |
| 2026-02-02 | 71.42 | 71.84 | 69.94 | 69.94 | -1.58% | 435,880 |
| 2026-01-30 | 70.62 | 71.64 | 70.58 | 71.06 | +0.28% | 332,397 |
| 2026-01-29 | 72.42 | 72.50 | 70.04 | 70.86 | -2.26% | 438,484 |
| 2026-01-28 | 70.72 | 73.00 | 70.68 | 72.50 | -0.25% | 327,624 |
| 2026-01-27 | 73.46 | 74.00 | 72.68 | 72.68 | -1.03% | 652,132 |
| 2026-01-26 | 72.82 | 74.00 | 72.14 | 73.44 | +1.18% | 294,102 |
| 2026-01-23 | 72.52 | 72.96 | 71.98 | 72.58 | -0.60% | 511,444 |
| 2026-01-22 | 73.60 | 73.66 | 72.50 | 73.02 | +0.33% | 487,624 |
| 2026-01-21 | 71.92 | 72.78 | 71.48 | 72.78 | +1.65% | 303,143 |
| 2026-01-20 | 72.46 | 72.68 | 70.70 | 71.60 | -1.24% | 315,247 |
| 2026-01-19 | 72.78 | 73.46 | 72.32 | 72.50 | -1.31% | 306,409 |
| 2026-01-16 | 74.60 | 74.70 | 73.38 | 73.46 | -1.18% | 409,555 |
| 2026-01-15 | 74.20 | 74.94 | 73.72 | 74.34 | -0.46% | 302,106 |
| 2026-01-14 | 74.42 | 74.94 | 73.72 | 74.68 | +0.35% | 499,455 |
| 2026-01-13 | 74.60 | 76.00 | 73.40 | 74.42 | +5.05% | 1,126,108 |
| 2026-01-12 | 70.70 | 71.36 | 69.98 | 70.84 | +1.11% | 433,854 |
| 2026-01-09 | 69.28 | 70.28 | 69.08 | 70.06 | +0.86% | 260,763 |
| 2026-01-08 | 68.58 | 69.46 | 67.96 | 69.46 | +0.99% | 299,233 |
| 2026-01-07 | 69.50 | 69.52 | 67.78 | 68.78 | -0.46% | 324,001 |
| 2026-01-06 | 68.10 | 69.56 | 67.90 | 69.10 | +1.68% | 418,505 |
| 2026-01-05 | 68.12 | 68.54 | 66.80 | 67.96 | -0.59% | 428,540 |
| 2026-01-02 | 68.98 | 69.12 | 68.14 | 68.36 | -0.75% | 285,178 |
| 2025-12-30 | 68.76 | 69.06 | 68.48 | 68.88 | +0.32% | 139,572 |
| 2025-12-29 | 68.62 | 69.14 | 68.32 | 68.66 | +0.41% | 186,883 |
| 2025-12-23 | 68.84 | 69.08 | 68.16 | 68.38 | -0.18% | 242,358 |
| 2025-12-22 | 68.50 | 68.60 | 67.78 | 68.50 | -0.32% | 298,826 |
| 2025-12-19 | 68.26 | 68.72 | 67.96 | 68.72 | +0.00% | 852,528 |
| 2025-12-18 | 68.60 | 68.72 | 67.64 | 68.72 | +0.00% | 267,694 |
| 2025-12-17 | 66.98 | 68.72 | 66.68 | 68.72 | +2.57% | 292,640 |
| 2025-12-16 | 67.10 | 67.92 | 66.56 | 67.00 | +0.21% | 392,245 |
| 2025-12-15 | 67.00 | 67.22 | 66.64 | 66.86 | -0.18% | 386,657 |
| 2025-12-12 | 66.56 | 67.08 | 66.08 | 66.98 | +0.12% | 325,106 |
| 2025-12-11 | 67.58 | 67.68 | 64.70 | 66.90 | -0.45% | 652,293 |
| 2025-12-10 | 67.42 | 67.74 | 66.90 | 67.20 | -0.91% | 375,252 |
| 2025-12-09 | 66.48 | 68.26 | 66.28 | 67.82 | +1.50% | 523,884 |
| 2025-12-08 | 68.78 | 68.90 | 66.82 | 66.82 | -3.50% | 463,851 |
| 2025-12-05 | 68.38 | 69.52 | 68.38 | 69.24 | +0.96% | 354,037 |
| 2025-12-04 | 68.22 | 69.38 | 68.06 | 68.58 | +0.18% | 346,175 |
| 2025-12-03 | 69.50 | 70.58 | 68.34 | 68.46 | -1.47% | 393,612 |
| 2025-12-02 | 70.96 | 71.44 | 68.78 | 69.48 | -2.53% | 402,697 |
| 2025-12-01 | 71.40 | 72.18 | 70.78 | 71.28 | -0.22% | 344,884 |
| 2025-11-28 | 71.12 | 71.70 | 70.78 | 71.44 | +0.73% | 303,198 |
| 2025-11-27 | 71.02 | 71.66 | 70.76 | 70.92 | -0.20% | 174,095 |
| 2025-11-26 | 70.10 | 71.82 | 69.64 | 71.06 | +1.02% | 742,346 |
| 2025-11-25 | 70.00 | 70.36 | 68.84 | 70.34 | +0.14% | 292,100 |
| 2025-11-24 | 70.90 | 71.28 | 70.10 | 70.24 | -0.85% | 545,933 |
| 2025-11-21 | 68.88 | 71.18 | 68.60 | 70.84 | +3.27% | 864,190 |
| 2025-11-20 | 69.66 | 69.90 | 68.60 | 68.60 | -1.72% | 455,693 |
| 2025-11-19 | 69.76 | 70.34 | 69.58 | 69.80 | -0.26% | 228,294 |
| 2025-11-18 | 70.40 | 70.62 | 69.84 | 69.98 | -1.10% | 365,906 |
| 2025-11-17 | 71.98 | 72.26 | 70.76 | 70.76 | -1.86% | 195,566 |
| 2025-11-14 | 73.26 | 73.40 | 71.96 | 72.10 | -1.74% | 290,640 |
| 2025-11-13 | 73.82 | 74.94 | 73.04 | 73.38 | -0.19% | 339,288 |
| 2025-11-12 | 72.46 | 74.12 | 71.98 | 73.52 | +1.46% | 334,498 |
| 2025-11-11 | 71.90 | 72.82 | 71.12 | 72.46 | +1.34% | 306,502 |
| 2025-11-10 | 72.30 | 72.44 | 71.10 | 71.50 | -1.13% | 338,791 |
| 2025-11-07 | 71.80 | 72.54 | 71.48 | 72.32 | +0.98% | 282,334 |
| 2025-11-06 | 72.80 | 73.20 | 71.62 | 71.62 | -1.24% | 240,357 |
| 2025-11-05 | 71.16 | 72.72 | 70.98 | 72.52 | +1.68% | 340,138 |
| 2025-11-04 | 71.00 | 71.62 | 70.94 | 71.32 | +0.17% | 387,308 |
| 2025-11-03 | 71.24 | 71.74 | 71.06 | 71.20 | -0.81% | 433,281 |
| 2025-10-31 | 73.14 | 73.68 | 71.78 | 71.78 | -2.26% | 431,323 |
| 2025-10-30 | 73.76 | 74.68 | 72.38 | 73.44 | -0.43% | 438,792 |
| 2025-10-29 | 76.16 | 76.34 | 73.34 | 73.76 | -3.81% | 774,674 |
| 2025-10-28 | 75.70 | 77.86 | 75.18 | 76.68 | -4.53% | 1,022,449 |
| 2025-10-27 | 81.60 | 81.78 | 79.78 | 80.32 | -1.83% | 441,223 |
| 2025-10-24 | 81.18 | 82.10 | 81.12 | 81.82 | +0.84% | 387,807 |
| 2025-10-23 | 81.00 | 81.26 | 80.38 | 81.14 | +0.47% | 304,862 |
| 2025-10-22 | 80.28 | 80.92 | 79.84 | 80.76 | +0.10% | 250,924 |
| 2025-10-21 | 80.00 | 80.68 | 79.44 | 80.68 | +1.10% | 281,241 |
| 2025-10-20 | 79.24 | 80.00 | 79.06 | 79.80 | +0.05% | 319,435 |
| 2025-10-17 | 78.82 | 79.82 | 77.92 | 79.76 | +1.22% | 411,361 |
| 2025-10-16 | 76.14 | 78.80 | 75.70 | 78.80 | +4.07% | 524,023 |
| 2025-10-15 | 75.64 | 76.30 | 75.20 | 75.72 | +0.37% | 247,608 |
| 2025-10-14 | 76.44 | 76.94 | 75.44 | 75.44 | -1.31% | 347,572 |
| 2025-10-13 | 76.90 | 77.10 | 76.42 | 76.44 | +0.08% | 410,810 |
| 2025-10-10 | 77.24 | 78.06 | 76.00 | 76.38 | -1.01% | 385,138 |
| 2025-10-09 | 77.16 | 77.52 | 76.94 | 77.16 | +0.39% | 304,232 |
| 2025-10-08 | 75.78 | 77.72 | 75.76 | 76.86 | +0.84% | 406,541 |
| 2025-10-07 | 74.44 | 77.06 | 74.34 | 76.22 | +2.31% | 379,439 |
| 2025-10-06 | 75.66 | 75.70 | 74.50 | 74.50 | -0.96% | 350,584 |
| 2025-10-03 | 74.66 | 75.22 | 73.86 | 75.22 | +0.56% | 291,375 |
| 2025-10-02 | 75.08 | 75.70 | 74.52 | 74.80 | +0.16% | 269,886 |
| 2025-10-01 | 73.44 | 74.76 | 73.44 | 74.68 | +0.86% | 471,325 |
| 2025-09-30 | 72.42 | 74.16 | 72.40 | 74.04 | +0.68% | 644,857 |
| 2025-09-29 | 72.82 | 74.30 | 72.50 | 73.54 | +0.93% | 528,998 |
| 2025-09-26 | 73.28 | 73.56 | 72.68 | 72.86 | -0.46% | 519,868 |
| 2025-09-25 | 74.40 | 74.70 | 73.20 | 73.20 | -1.61% | 555,551 |
| 2025-09-24 | 75.10 | 76.14 | 73.92 | 74.40 | -1.69% | 329,937 |
| 2025-09-23 | 75.40 | 76.44 | 75.40 | 75.68 | +0.64% | 275,513 |
| 2025-09-22 | 75.60 | 76.44 | 75.20 | 75.20 | -0.69% | 188,030 |
| 2025-09-19 | 77.66 | 78.02 | 75.72 | 75.72 | -3.15% | 1,572,837 |
| 2025-09-18 | 76.90 | 78.22 | 76.64 | 78.18 | +1.16% | 260,269 |
| 2025-09-17 | 77.28 | 77.62 | 76.28 | 77.28 | -0.31% | 369,389 |
| 2025-09-16 | 78.32 | 78.76 | 77.50 | 77.52 | -2.02% | 504,393 |
| 2025-09-15 | 80.58 | 80.58 | 79.06 | 79.12 | -1.42% | 360,246 |
| 2025-09-12 | 81.28 | 81.80 | 80.00 | 80.26 | -1.11% | 268,643 |
| 2025-09-11 | 81.00 | 81.46 | 79.46 | 81.16 | +0.42% | 361,642 |
| 2025-09-10 | 81.94 | 82.92 | 80.82 | 80.82 | -2.11% | 317,485 |
| 2025-09-09 | 83.10 | 83.82 | 82.52 | 82.56 | -0.43% | 206,948 |
| 2025-09-08 | 82.48 | 83.02 | 81.58 | 82.92 | +0.73% | 274,161 |
| 2025-09-05 | 81.40 | 82.74 | 81.18 | 82.32 | +1.20% | 274,924 |
| 2025-09-04 | 83.62 | 84.12 | 81.26 | 81.34 | -2.52% | 364,196 |
| 2025-09-03 | 83.16 | 83.98 | 82.94 | 83.44 | +0.63% | 428,231 |
| 2025-09-02 | 82.60 | 83.66 | 82.34 | 82.92 | +0.05% | 758,776 |
| 2025-09-01 | 82.66 | 83.20 | 82.60 | 82.88 | +0.12% | 227,201 |
| 2025-08-29 | 82.32 | 83.08 | 82.32 | 82.78 | +0.12% | 370,013 |
| 2025-08-28 | 82.92 | 83.32 | 82.40 | 82.68 | +0.17% | 307,235 |
| 2025-08-27 | 81.88 | 82.60 | 81.54 | 82.54 | +0.49% | 372,923 |
| 2025-08-26 | 83.30 | 83.64 | 82.06 | 82.14 | -1.65% | 973,469 |
| 2025-08-25 | 84.30 | 84.30 | 83.26 | 83.52 | -0.81% | 366,419 |
| 2025-08-22 | 83.28 | 84.20 | 83.24 | 84.20 | +1.01% | 403,714 |
| 2025-08-21 | 83.70 | 83.92 | 82.82 | 83.36 | -1.00% | 253,461 |
| 2025-08-20 | 82.50 | 84.32 | 82.14 | 84.20 | +1.84% | 421,549 |
| 2025-08-19 | 80.56 | 83.00 | 80.54 | 82.68 | +2.43% | 416,294 |
| 2025-08-18 | 79.80 | 80.78 | 79.80 | 80.72 | +1.10% | 330,737 |
| 2025-08-15 | 79.96 | 80.08 | 79.68 | 79.84 | +0.23% | 313,810 |
| 2025-08-14 | 79.30 | 79.66 | 79.02 | 79.66 | +0.50% | 226,870 |
| 2025-08-13 | 78.64 | 79.26 | 78.30 | 79.26 | +0.94% | 219,243 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+3.39%). Worst month: Dec (-4.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Symrise AG's (SY1.DE) latest close?
91.92 on 2026-08-07, from the Closelook data lake's daily price record.
What is SY1.DE's 52-week high and low?
95.00 high and 64.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Symrise AG's strongest and weakest month historically?
Historically, SY1.DE's strongest calendar month has been Mar (average +3.39%) and its weakest Dec (average -4.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.