Symrise Ag (PK) (SYIEF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.24 | -6.78856071261 | 106.65 | 106.65 | 99.41 | 373 | 100.93479018 | CS |
| 4 | -4.76 | -4.56945377748 | 104.17 | 106.65 | 99.41 | 341 | 102.74281632 | CS |
| 12 | -9.14 | -8.4200829111 | 108.55 | 108.55 | 98.7 | 559 | 103.53117133 | CS |
| 26 | -32.59 | -24.6893939394 | 132 | 137.65 | 98.7 | 604 | 109.89069399 | CS |
| 52 | -20.472 | -17.076792179 | 119.882 | 137.65 | 98.7 | 953 | 119.52521928 | CS |
| 156 | -17.894 | -15.2543817773 | 117.304 | 137.65 | 91.566 | 906 | 109.28463389 | CS |
| 260 | 12.16 | 13.9369627507 | 87.25 | 150.31 | 86.5 | 835 | 114.8231201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592360 | 99.41 | 0 | 0.00 | 99.41 | 99.41 | 99.41 | 0 |
| 1742505960 | 99.41 | -1.27 | -1.26 | 99.41 | 99.41 | 99.41 | 299 |
| 1742419200 | 100.675 | -5.98 | -5.60 | 100.675 | 100.675 | 100.675 | 709 |
| 1742333400 | 106.65 | 0 | 0.00 | 106.65 | 106.65 | 106.65 | 112 |
| 1742246400 | 106.65 | 0 | 0.00 | 106.65 | 106.65 | 106.65 | 0 |
| 1741987200 | 106.65 | 0 | 0.00 | 106.65 | 106.65 | 106.65 | 0 |
| 1741900800 | 106.65 | 0 | 0.00 | 106.65 | 106.65 | 106.65 | 0 |
| 1741814400 | 106.65 | 0 | 0.00 | 106.65 | 106.65 | 106.65 | 0 |
| 1741728000 | 106.65 | 0 | 0.00 | 106.65 | 106.65 | 106.65 | 0 |
| 1741641600 | 106.65 | 3.65 | 3.54 | 106.65 | 106.65 | 106.65 | 376 |
| 1741386540 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1741300140 | 103 | -1.17 | -1.12 | 103 | 103 | 103 | 197 |
| 1741213200 | 104.17 | 0 | 0.00 | 104.17 | 104.17 | 104.17 | 0 |
| 1741126800 | 104.17 | 0 | 0.00 | 104.17 | 104.17 | 104.17 | 0 |
| 1741040400 | 104.17 | 0 | 0.00 | 104.17 | 104.17 | 104.17 | 0 |
| 1740781200 | 104.17 | 0 | 0.00 | 104.17 | 104.17 | 104.17 | 0 |
| 1740694800 | 104.17 | 0 | 0.00 | 104.17 | 104.17 | 104.17 | 0 |
| 1740608400 | 104.17 | 0 | 0.00 | 104.17 | 104.17 | 104.17 | 0 |
| 1740522000 | 104.17 | 0 | 0.00 | 104.17 | 104.17 | 104.17 | 0 |
| 1740435600 | 104.17 | 2.63 | 2.59 | 104.17 | 104.17 | 104.17 | 354 |
| 1740176760 | 101.542 | 0 | 0.00 | 101.542 | 101.542 | 101.542 | 0 |
| 1740090360 | 101.542 | 0 | 0.00 | 101.542 | 101.542 | 101.542 | 0 |
| 1740003960 | 101.542 | -3.9 | -3.70 | 101.542 | 101.542 | 101.542 | 209 |
| 1739917740 | 105.44 | -0.16 | -0.15 | 105.44 | 105.44 | 105.44 | 594 |
| 1739571720 | 105.6 | 0 | 0.00 | 105.6 | 105.6 | 105.6 | 0 |
| 1739485320 | 105.6 | 6.36 | 6.41 | 105.6 | 105.6 | 105.6 | 218 |
| 1739398800 | 99.2399 | 0 | 0.00 | 99.2399 | 99.2399 | 99.2399 | 0 |
| 1739312400 | 99.2399 | 0 | 0.00 | 99.2399 | 99.2399 | 99.2399 | 0 |
| 1739226000 | 99.2399 | -0.19 | -0.19 | 99.2399 | 99.2399 | 99.2399 | 265 |
| 1738966800 | 99.43 | 0 | 0.00 | 99.43 | 99.43 | 99.43 | 0 |
| 1738880400 | 99.43 | -0.65 | -0.65 | 99.43 | 99.43 | 99.43 | 259 |
| 1738794480 | 100.08 | 0 | 0.00 | 100.08 | 100.08 | 100.08 | 0 |
| 1738708080 | 100.08 | -4.17 | -4.00 | 100.08 | 100.08 | 100.08 | 229 |
| 1738621200 | 104.25 | 0 | 0.00 | 104.25 | 104.25 | 104.25 | 0 |
| 1738362000 | 104.25 | 4.47 | 4.48 | 104.25 | 104.25 | 104.25 | 509 |
| 1738276080 | 99.78 | -7.22 | -6.75 | 99.78 | 99.78 | 99.78 | 304 |
| 1738189620 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1738103220 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1738016820 | 107 | 2.06 | 1.96 | 106 | 107 | 106 | 1591 |
| 1737757440 | 104.94 | 1.43 | 1.38 | 104.94 | 104.94 | 104.94 | 511 |
| 1737671220 | 103.51 | 1.75 | 1.72 | 103.51 | 103.51 | 103.51 | 319 |
| 1737584640 | 101.76 | -3.11 | -2.97 | 101.76 | 101.76 | 101.76 | 786 |
| 1737498540 | 104.87 | 4.94 | 4.94 | 104.87 | 104.87 | 104.87 | 571 |
| 1737152880 | 99.93 | 1.23 | 1.25 | 99.93 | 99.93 | 99.93 | 299 |
| 1737066420 | 98.7 | -4.47 | -4.33 | 101.58 | 101.58 | 98.7 | 640 |
| 1736979600 | 103.17 | 0 | 0.00 | 103.17 | 103.17 | 103.17 | 0 |
| 1736893200 | 103.17 | 0 | 0.00 | 103.17 | 103.17 | 103.17 | 0 |
| 1736806800 | 103.17 | -0.3 | -0.29 | 103.17 | 103.17 | 103.17 | 752 |
| 1736547720 | 103.47 | 2.23 | 2.20 | 102.35 | 104 | 100.38 | 3321 |
| 1736375340 | 101.24 | 0 | 0.00 | 101.24 | 101.24 | 101.24 | 0 |
| 1736288940 | 101.24 | -2.84 | -2.73 | 101.24 | 101.24 | 101.24 | 289 |
| 1736202360 | 104.08 | -2.07 | -1.95 | 104.08 | 104.08 | 104.08 | 593 |
| 1735943100 | 106.15 | 0 | 0.00 | 106.15 | 106.15 | 106.15 | 0 |
| 1735856700 | 106.15 | -2.4 | -2.21 | 106.15 | 106.15 | 106.15 | 148 |
| 1735683960 | 108.55 | 5.46 | 5.30 | 108.55 | 108.55 | 108.55 | 637 |
| 1735597620 | 103.09 | 0 | 0.00 | 103.09 | 103.09 | 103.09 | 0 |
| 1735338420 | 103.09 | 0 | 0.00 | 103.09 | 103.09 | 103.09 | 0 |
| 1735252020 | 103.09 | -0.63 | -0.61 | 103.09 | 103.09 | 103.09 | 809 |
| 1735078200 | 103.72 | -0.57 | -0.55 | 103.72 | 103.72 | 103.72 | 342 |
| 1734992400 | 104.29 | -2.2 | -2.07 | 107.26 | 107.26 | 104.29 | 1647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
