Symrise (SYM773)
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 |
|---|---|---|---|---|---|---|---|
| 1721766360 | 94.95 | 0 | 0.00 | 94.95 | 94.95 | 94.95 | 0 |
| 1721679960 | 94.95 | 0.12 | 0.12 | 94.95 | 94.95 | 94.95 | 55000 |
| 1721420760 | 94.833 | 0 | 0.00 | 94.833 | 94.833 | 94.833 | 0 |
| 1721334360 | 94.833 | 0.12 | 0.13 | 94.833 | 94.833 | 94.833 | 7000 |
| 1721247960 | 94.713 | 0 | 0.00 | 94.713 | 94.713 | 94.713 | 0 |
| 1721161560 | 94.713 | -0.39 | -0.41 | 94.713 | 94.713 | 94.713 | 15000 |
| 1721075160 | 95.101 | 0.17 | 0.18 | 95.101 | 95.101 | 95.101 | 11000 |
| 1720815960 | 94.934 | 0.43 | 0.46 | 94.934 | 94.934 | 94.934 | 25000 |
| 1720729560 | 94.5 | -0.01 | -0.01 | 94.5 | 94.5 | 94.5 | 20000 |
| 1720643160 | 94.505 | 0 | 0.00 | 94.505 | 94.505 | 94.505 | 0 |
| 1720556760 | 94.505 | -0.09 | -0.10 | 94.505 | 94.505 | 94.505 | 30000 |
| 1720470360 | 94.595 | 0.03 | 0.03 | 94.595 | 94.595 | 94.595 | 1000 |
| 1720211220 | 94.565 | 0.27 | 0.29 | 94.565 | 94.565 | 94.565 | 4000 |
| 1720124820 | 94.295 | 0 | 0.00 | 94.295 | 94.295 | 94.295 | 0 |
| 1720038420 | 94.295 | 0 | 0.00 | 94.295 | 94.295 | 94.295 | 0 |
| 1719952020 | 94.295 | -0.36 | -0.38 | 94.759 | 94.759 | 94.295 | 39000 |
| 1719865620 | 94.65 | 0.06 | 0.06 | 94.65 | 94.65 | 94.65 | 6000 |
| 1719606420 | 94.595 | 0 | 0.00 | 94.595 | 94.595 | 94.595 | 0 |
| 1719520020 | 94.595 | -0.33 | -0.34 | 94.845 | 94.845 | 94.595 | 22000 |
| 1719433620 | 94.92 | 0.07 | 0.07 | 94.94 | 94.94 | 94.92 | 25000 |
| 1719347220 | 94.85 | 0 | 0.00 | 94.85 | 94.85 | 94.85 | 0 |
| 1719260820 | 94.85 | 0.09 | 0.10 | 94.899 | 94.899 | 94.85 | 85000 |
| 1719001620 | 94.758 | -0.14 | -0.15 | 94.758 | 94.758 | 94.758 | 25000 |
| 1718915160 | 94.899 | 0 | 0.00 | 94.899 | 94.899 | 94.899 | 0 |
| 1718828760 | 94.899 | 0 | 0.00 | 94.899 | 94.899 | 94.899 | 0 |
| 1718742360 | 94.899 | -0.18 | -0.19 | 94.899 | 94.899 | 94.899 | 18000 |
| 1718656020 | 95.08 | 0 | 0.00 | 95.08 | 95.08 | 95.08 | 0 |
| 1718396820 | 95.08 | 0 | 0.00 | 95.08 | 95.08 | 95.08 | 0 |
| 1718310420 | 95.08 | 0 | 0.00 | 95.08 | 95.08 | 95.08 | 0 |
| 1718224020 | 95.08 | 0 | 0.00 | 95.08 | 95.08 | 95.08 | 0 |
| 1718137620 | 95.08 | 0 | 0.00 | 95.08 | 95.08 | 95.08 | 0 |
| 1718051220 | 95.08 | 0 | 0.00 | 95.08 | 95.08 | 95.08 | 0 |
| 1717792020 | 95.08 | -0.09 | -0.09 | 95.005 | 95.08 | 95.005 | 30000 |
| 1717705620 | 95.165 | 0.16 | 0.17 | 95.165 | 95.165 | 95.165 | 10000 |
| 1717619220 | 95.007 | 0 | 0.00 | 95.007 | 95.007 | 95.007 | 0 |
| 1717532820 | 95.007 | 0 | 0.00 | 95.007 | 95.007 | 95.007 | 0 |
| 1717446420 | 95.007 | 1.26 | 1.35 | 95.007 | 95.007 | 95.007 | 20000 |
| 1717187220 | 93.745 | -1.13 | -1.19 | 93.745 | 93.745 | 93.745 | 35000 |
| 1717100820 | 94.875 | -0.19 | -0.20 | 94.875 | 94.875 | 94.875 | 2000 |
| 1717014420 | 95.062 | 0 | 0.00 | 95.062 | 95.062 | 95.062 | 0 |
| 1716928020 | 95.062 | 0.76 | 0.81 | 95.062 | 95.062 | 95.062 | 21000 |
| 1716841560 | 94.3 | -0.05 | -0.05 | 93.98 | 94.3 | 93.98 | 43000 |
| 1716582420 | 94.35 | -0.15 | -0.16 | 94.35 | 94.35 | 94.35 | 30000 |
| 1716495960 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1716409560 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1716323160 | 94.5 | -0.36 | -0.38 | 94.5 | 94.5 | 94.5 | 25000 |
| 1716236820 | 94.862 | 0 | 0.00 | 94.862 | 94.862 | 94.862 | 0 |
| 1715977620 | 94.862 | 0 | 0.00 | 94.862 | 94.862 | 94.862 | 0 |
| 1715891220 | 94.862 | 0 | 0.00 | 94.862 | 94.862 | 94.862 | 0 |
| 1715804820 | 94.862 | 0 | 0.00 | 94.862 | 94.862 | 94.862 | 0 |
| 1715718420 | 94.862 | 0.32 | 0.34 | 94.862 | 94.862 | 94.862 | 5000 |
| 1715631960 | 94.545 | 0.79 | 0.84 | 94.545 | 94.545 | 94.545 | 39000 |
| 1715372820 | 93.755 | 0 | 0.00 | 93.755 | 93.755 | 93.755 | 0 |
| 1715286420 | 93.755 | 0 | 0.00 | 93.755 | 93.755 | 93.755 | 0 |
| 1715200020 | 93.755 | 0 | 0.00 | 93.755 | 93.755 | 93.755 | 0 |
| 1715113620 | 93.755 | 0 | 0.00 | 93.755 | 93.755 | 93.755 | 0 |
| 1715027220 | 93.755 | 0 | 0.00 | 93.755 | 93.755 | 93.755 | 0 |
| 1714768020 | 93.755 | 0 | 0.00 | 93.755 | 93.755 | 93.755 | 0 |
| 1714681620 | 93.755 | 0 | 0.00 | 93.755 | 93.755 | 93.755 | 0 |
| 1714508820 | 93.755 | 0 | 0.00 | 93.755 | 93.755 | 93.755 | 0 |
| 1714422420 | 93.755 | -0.5 | -0.53 | 93.755 | 93.755 | 93.755 | 150000 |
| 1714163220 | 94.25 | -0.17 | -0.17 | 94.25 | 94.25 | 94.25 | 25000 |
| 1714076760 | 94.415 | 0 | 0.00 | 94.415 | 94.415 | 94.415 | 0 |
| 1713990360 | 94.415 | 0 | 0.00 | 94.415 | 94.415 | 94.415 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
