Symrise AG (1SYM)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -7.32 | -7.09990300679 | 103.1 | 103.1 | 95.32 | 31 | 96.59540984 | DE |
| 12 | -0.34 | -0.353724511028 | 96.12 | 103.1 | 95.32 | 31 | 96.43521739 | DE |
| 26 | -30.92 | -24.4041041831 | 126.7 | 126.7 | 95.32 | 33 | 104.28584615 | DE |
| 52 | -30.92 | -24.4041041831 | 126.7 | 126.7 | 95.32 | 33 | 104.28584615 | DE |
| 156 | -30.92 | -24.4041041831 | 126.7 | 126.7 | 95.32 | 33 | 104.28584615 | DE |
| 260 | -30.92 | -24.4041041831 | 126.7 | 126.7 | 95.32 | 33 | 104.28584615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741798500 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1741712100 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1741625700 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1741366500 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1741280100 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1741193700 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1741107300 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1741020900 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1740761700 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1740675300 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1740588900 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1740502500 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1740416100 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1740156900 | 95.32 | 0 | 0.00 | 95.32 | 95.32 | 95.32 | 0 |
| 1740070500 | 95.32 | -7.78 | -7.55 | 97.86 | 100.3 | 95.32 | 51 |
| 1739984100 | 103.1 | 0 | 0.00 | 103.1 | 103.1 | 103.1 | 0 |
| 1739897700 | 103.1 | 0 | 0.00 | 103.1 | 103.1 | 103.1 | 0 |
| 1739811300 | 103.1 | 6.98 | 7.26 | 103.1 | 103.1 | 103.1 | 10 |
| 1739552100 | 96.12 | 0 | 0.00 | 96.12 | 96.12 | 96.12 | 0 |
| 1739465700 | 96.12 | 0 | 0.00 | 96.12 | 96.12 | 96.12 | 0 |
| 1739379300 | 96.12 | 0 | 0.00 | 96.12 | 96.12 | 96.12 | 0 |
| 1739292900 | 96.12 | -6.48 | -6.32 | 96.12 | 96.12 | 96.12 | 31 |
| 1739174400 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1738915200 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1738828800 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1738742400 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1738656000 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1738569600 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1738310400 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1738224000 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1738137600 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1738051200 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1737964800 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1737705600 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1737619200 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1737532800 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1737446400 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1737360000 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1737100800 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1737014400 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1736928000 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1736841600 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1736755200 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1736496000 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1736409600 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1736323200 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1736236800 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1736150400 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1735891200 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1735804800 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1735545600 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1735286400 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1734940800 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1734681600 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1734595200 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1734508800 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1734422400 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1734336000 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1734076800 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
