Symrise AG (SYM772)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 97.48 | 0.09 | 0.09 | 97.48 | 97.48 | 97.48 | 2000 |
| 1721248020 | 97.39 | -0.08 | -0.08 | 97.46 | 97.46 | 97.39 | 18000 |
| 1721161560 | 97.47 | 0.09 | 0.09 | 97.47 | 97.47 | 97.47 | 15000 |
| 1721075160 | 97.38 | 0.03 | 0.03 | 97.297 | 97.38 | 97.1 | 72000 |
| 1720815960 | 97.35 | 0.63 | 0.65 | 97.35 | 97.35 | 97.35 | 41000 |
| 1720729560 | 96.72 | 0 | 0.00 | 96.72 | 96.72 | 96.72 | 0 |
| 1720643160 | 96.72 | 0 | 0.00 | 96.72 | 96.72 | 96.72 | 0 |
| 1720556760 | 96.72 | -0.02 | -0.02 | 96.72 | 96.72 | 96.72 | 15000 |
| 1720470360 | 96.74 | 0.03 | 0.03 | 97.27 | 97.27 | 96.74 | 5000 |
| 1720211220 | 96.71 | -0.68 | -0.70 | 96.71 | 96.71 | 96.71 | 2000 |
| 1720124820 | 97.39 | 0.54 | 0.56 | 97.39 | 97.39 | 97.39 | 12000 |
| 1720038420 | 96.85 | 0 | 0.00 | 96.85 | 96.85 | 96.85 | 0 |
| 1719952020 | 96.85 | -0.21 | -0.22 | 97 | 97.1 | 96.85 | 235000 |
| 1719865620 | 97.064 | 0.54 | 0.56 | 97.07 | 97.07 | 97.05 | 67000 |
| 1719606420 | 96.52 | -0.42 | -0.43 | 97.09 | 97.09 | 96.52 | 25000 |
| 1719520020 | 96.94 | 0.38 | 0.39 | 97.02 | 97.02 | 96.94 | 22000 |
| 1719433560 | 96.564 | 0 | 0.00 | 96.564 | 96.564 | 96.564 | 0 |
| 1719347160 | 96.564 | 0.09 | 0.10 | 96.552 | 97 | 96.54 | 25000 |
| 1719260760 | 96.471 | 0 | 0.00 | 96.471 | 96.471 | 96.471 | 0 |
| 1719001560 | 96.471 | 0 | 0.00 | 96.471 | 96.471 | 96.471 | 0 |
| 1718915160 | 96.471 | -0.13 | -0.13 | 97.019 | 97.019 | 96.461 | 28000 |
| 1718828760 | 96.601 | 0 | 0.00 | 96.601 | 96.601 | 96.601 | 0 |
| 1718742360 | 96.601 | 0.15 | 0.16 | 96.601 | 97.149 | 96.601 | 25000 |
| 1718656020 | 96.451 | -0.69 | -0.71 | 97.619 | 97.619 | 96.451 | 50000 |
| 1718396820 | 97.139 | 0.14 | 0.14 | 96.501 | 97.139 | 96.501 | 38000 |
| 1718310420 | 96.999 | 0.4 | 0.41 | 96.989 | 96.999 | 96.989 | 28000 |
| 1718224020 | 96.601 | -0.15 | -0.15 | 96.601 | 96.601 | 96.601 | 6000 |
| 1718137620 | 96.749 | 0.25 | 0.26 | 96.749 | 96.749 | 96.749 | 6000 |
| 1718051220 | 96.5 | 0.33 | 0.34 | 96.18 | 96.5 | 96.18 | 49000 |
| 1717792020 | 96.169 | -0.37 | -0.38 | 96.6 | 96.6 | 96.169 | 10000 |
| 1717705620 | 96.54 | 0 | 0.00 | 96.54 | 96.54 | 96.54 | 0 |
| 1717619220 | 96.54 | -0.18 | -0.18 | 96.54 | 96.54 | 96.54 | 10000 |
| 1717532820 | 96.715 | 0 | 0.00 | 96.715 | 96.715 | 96.715 | 0 |
| 1717446420 | 96.715 | 0.09 | 0.09 | 96.475 | 96.715 | 96.475 | 88000 |
| 1717187220 | 96.625 | 0.42 | 0.43 | 96.625 | 96.625 | 96.625 | 17000 |
| 1717100820 | 96.21 | 0 | 0.00 | 96.21 | 96.21 | 96.21 | 0 |
| 1717014420 | 96.21 | 0 | 0.00 | 96.21 | 96.21 | 96.21 | 0 |
| 1716928020 | 96.21 | -0.01 | -0.01 | 96.542 | 96.542 | 96.21 | 30000 |
| 1716841560 | 96.22 | -0.35 | -0.36 | 96.22 | 96.22 | 96.22 | 16000 |
| 1716582420 | 96.57 | 0.04 | 0.04 | 96.57 | 96.57 | 96.57 | 10000 |
| 1716496020 | 96.534 | 0 | 0.00 | 96.534 | 96.534 | 96.534 | 0 |
| 1716409620 | 96.534 | -0.02 | -0.02 | 96.534 | 96.534 | 96.534 | 2000 |
| 1716323160 | 96.55 | 0.2 | 0.21 | 96.46 | 96.55 | 96.46 | 53000 |
| 1716236820 | 96.35 | 0 | 0.00 | 96.35 | 96.35 | 96.35 | 0 |
| 1715977620 | 96.35 | 0 | 0.00 | 96.432 | 96.48 | 96.3 | 143000 |
| 1715891220 | 96.35 | 0.19 | 0.20 | 96.35 | 96.35 | 96.35 | 29000 |
| 1715804820 | 96.16 | 0 | 0.00 | 96.16 | 96.16 | 96.16 | 0 |
| 1715718420 | 96.16 | 0.03 | 0.04 | 96.3 | 96.321 | 96.16 | 38000 |
| 1715631960 | 96.126 | 0.06 | 0.06 | 96.25 | 96.263 | 96.126 | 57000 |
| 1715372820 | 96.07 | -0.45 | -0.47 | 96.16 | 96.16 | 96.07 | 107000 |
| 1715286420 | 96.52 | 0 | 0.00 | 96.52 | 96.52 | 96.52 | 0 |
| 1715200020 | 96.52 | 0.41 | 0.42 | 96.52 | 96.52 | 96.52 | 9000 |
| 1715113620 | 96.112 | 0.05 | 0.05 | 96.115 | 96.115 | 96.112 | 15000 |
| 1715027220 | 96.062 | -0.45 | -0.46 | 96.596 | 96.596 | 96.062 | 22000 |
| 1714768020 | 96.51 | 0.48 | 0.50 | 96.486 | 96.51 | 96.486 | 23000 |
| 1714681560 | 96.03 | -0.08 | -0.08 | 96.54 | 96.54 | 96.03 | 52000 |
| 1714508820 | 96.11 | -0.51 | -0.53 | 96.11 | 96.11 | 96.11 | 9000 |
| 1714422420 | 96.62 | -0.13 | -0.13 | 96.24 | 96.62 | 96.24 | 7000 |
| 1714163220 | 96.75 | 0 | 0.00 | 96.75 | 96.75 | 96.75 | 0 |
| 1714076820 | 96.75 | 0.69 | 0.72 | 96.75 | 96.75 | 96.75 | 26000 |
| 1713990420 | 96.055 | -0.61 | -0.63 | 96.71 | 96.71 | 96.055 | 27000 |
| 1713903960 | 96.66 | 0 | 0.00 | 96.66 | 96.66 | 96.66 | 0 |
| 1713817560 | 96.66 | 0.53 | 0.55 | 96.57 | 96.667 | 96.57 | 40000 |
| 1713506400 | 96.13 | 0 | 0.00 | 96.13 | 96.13 | 96.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
