Symrise AG (PK) (SYIEY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -3.74953130859 | 26.67 | 26.67 | 25.56 | 97003 | 26.25696295 | DR |
| 4 | -1.33 | -4.92592592593 | 27 | 27.51 | 25.56 | 113132 | 26.71456468 | DR |
| 12 | -7.13 | -21.737804878 | 32.8 | 33.31 | 25.56 | 79616 | 27.60638123 | DR |
| 26 | -5.1528 | -16.7174948415 | 30.8228 | 34.58 | 25.56 | 56750 | 29.33159533 | DR |
| 52 | -0.99 | -3.71342835709 | 26.66 | 34.58 | 24.92 | 57385 | 29.01552814 | DR |
| 156 | -9.85 | -27.7308558559 | 35.52 | 35.524 | 22.2 | 84996 | 27.30679428 | DR |
| 260 | -0.125 | -0.484590036829 | 25.795 | 37.54 | 19.19 | 72069 | 28.02853242 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 25.67 | -0.24 | -0.93 | 25.803 | 25.87 | 25.56 | 181947 |
| 1735942980 | 25.91 | -0.26 | -0.99 | 26.13 | 26.13 | 25.87 | 84718 |
| 1735856700 | 26.17 | -0.24 | -0.91 | 26.3099 | 26.3099 | 26.05 | 97974 |
| 1735683960 | 26.41 | -0.05 | -0.19 | 26.13 | 26.56 | 26.13 | 75465 |
| 1735597740 | 26.46 | -0.12 | -0.45 | 26.67 | 26.67 | 26.38 | 129854 |
| 1735338000 | 26.58 | 0 | 0.00 | 26.533 | 26.65 | 26.5 | 112833 |
| 1735252020 | 26.58 | 0.22 | 0.85 | 26.43 | 26.59 | 26.35 | 79424 |
| 1735078200 | 26.355 | 0.07 | 0.25 | 26.13 | 26.49 | 26.13 | 64391 |
| 1734992400 | 26.29 | -0.15 | -0.57 | 26.43 | 26.43 | 26.226 | 128749 |
| 1734733200 | 26.44 | 0.11 | 0.42 | 26.18 | 26.51 | 26.08 | 98592 |
| 1734646800 | 26.33 | 0.06 | 0.23 | 26.3501 | 26.56 | 26.28 | 119976 |
| 1734560940 | 26.27 | -1.09 | -3.98 | 27.09 | 27.11 | 26.26 | 91621 |
| 1734474360 | 27.36 | 0.18 | 0.66 | 27.27 | 27.51 | 27.27 | 111044 |
| 1734388140 | 27.18 | 0.04 | 0.15 | 27.0201 | 27.256 | 26.96 | 346274 |
| 1734128940 | 27.14 | 0 | 0.02 | 27.42 | 27.4201 | 27.08 | 104035 |
| 1734042480 | 27.135 | -0.03 | -0.09 | 27.07 | 27.44 | 27.07 | 92259 |
| 1733955900 | 27.16 | 0.14 | 0.52 | 27.23 | 27.336 | 27.04 | 114609 |
| 1733869200 | 27.02 | 0.24 | 0.90 | 26.78 | 27.06 | 26.71 | 67351 |
| 1733782800 | 26.78 | -0.32 | -1.18 | 27 | 27.14 | 26.78 | 117202 |
| 1733523600 | 27.1 | -0.13 | -0.48 | 27.31 | 27.32 | 27.03 | 99706 |
| 1733437500 | 27.23 | 0.2 | 0.74 | 27.18 | 27.29 | 27.1775 | 124896 |
| 1733350980 | 27.03 | 0.25 | 0.93 | 26.925 | 27.14 | 26.9197 | 83843 |
| 1733264700 | 26.78 | -0.61 | -2.23 | 26.9425 | 26.988 | 26.69 | 82802 |
| 1733178180 | 27.39 | -0.15 | -0.54 | 27.37 | 27.52 | 27.25 | 120143 |
| 1732918200 | 27.54 | -0.07 | -0.25 | 27.32 | 27.54 | 27.28 | 43583 |
| 1732746540 | 27.61 | 0.38 | 1.40 | 27.47 | 27.67 | 27.38 | 56128 |
| 1732660140 | 27.23 | -0.19 | -0.69 | 27.482 | 27.482 | 27.23 | 167834 |
| 1732573560 | 27.42 | -0.16 | -0.58 | 27.46 | 27.68 | 27.32 | 105319 |
| 1732314000 | 27.58 | 0.34 | 1.25 | 27.71 | 27.77 | 27.51 | 66910 |
| 1732227900 | 27.24 | 0.07 | 0.26 | 27.2329 | 27.34 | 27.12 | 84771 |
| 1732141740 | 27.17 | -0.42 | -1.52 | 27.12 | 27.68 | 26.92 | 67112 |
| 1732054800 | 27.59 | 0.27 | 0.99 | 27.39 | 27.64 | 27.355 | 77930 |
| 1731968640 | 27.32 | 0.09 | 0.33 | 27.26 | 27.38 | 27.14 | 109583 |
| 1731709260 | 27.23 | -0.06 | -0.22 | 27.32 | 27.4 | 27.23 | 132019 |
| 1731622800 | 27.29 | -0.1 | -0.37 | 27.57 | 27.57 | 27.29 | 116848 |
| 1731536760 | 27.39 | -0.74 | -2.63 | 27.53 | 27.53 | 27.23 | 84281 |
| 1731450480 | 28.13 | -0.64 | -2.22 | 28.23 | 28.23 | 28.02 | 52629 |
| 1731363600 | 28.77 | 0.01 | 0.03 | 28.83 | 28.88 | 28.745 | 52112 |
| 1731104400 | 28.76 | 0.15 | 0.52 | 28.66 | 28.81 | 28.58 | 37609 |
| 1731018540 | 28.61 | -0.03 | -0.10 | 28.73 | 28.8301 | 28.555 | 44980 |
| 1730931600 | 28.64 | -1.26 | -4.21 | 28.98 | 28.985 | 28.49 | 34188 |
| 1730845680 | 29.9 | 0.06 | 0.20 | 29.77 | 30.01 | 29.64 | 50769 |
| 1730759160 | 29.84 | -0.19 | -0.62 | 29.97 | 30.04 | 29.82 | 44357 |
| 1730496420 | 30.025 | -0.01 | -0.03 | 29.96 | 30.21 | 29.915 | 48770 |
| 1730409780 | 30.035 | -0.19 | -0.61 | 29.95 | 30.035 | 29.81 | 65413 |
| 1730323500 | 30.22 | -0.41 | -1.34 | 30.174 | 30.2875 | 30.1 | 53427 |
| 1730237280 | 30.63 | -0.35 | -1.13 | 30.55 | 30.64 | 30.43 | 49601 |
| 1730150880 | 30.98 | 0.42 | 1.37 | 31.06 | 31.095 | 30.84 | 47181 |
| 1729891500 | 30.56 | 0.29 | 0.97 | 30.37 | 30.66 | 30.37 | 36552 |
| 1729805160 | 30.265 | -0.79 | -2.54 | 30.21 | 30.33 | 30 | 30689 |
| 1729718940 | 31.055 | -0.16 | -0.50 | 31.35 | 31.46 | 30.92 | 31666 |
| 1729632300 | 31.21 | -0.53 | -1.67 | 31.54 | 31.54 | 30.77 | 41810 |
| 1729545600 | 31.74 | -0.37 | -1.15 | 31.914 | 31.95 | 31.6315 | 37130 |
| 1729286400 | 32.11 | 0.03 | 0.09 | 31.99 | 32.2 | 31.9205 | 25008 |
| 1729200000 | 32.08 | -0.33 | -1.02 | 32.159999 | 32.17 | 31.9405 | 22108 |
| 1729113960 | 32.409999 | -0.57 | -1.71 | 32.4801 | 32.659999 | 32.4 | 26287 |
| 1729027680 | 32.975 | -0.1 | -0.29 | 33.11 | 33.31 | 32.96 | 24002 |
| 1728941220 | 33.07 | 0.3 | 0.92 | 32.799999 | 33.08 | 32.799999 | 21729 |
| 1728681900 | 32.77 | 0.05 | 0.15 | 32.659999 | 32.83 | 32.64 | 32985 |
| 1728595560 | 32.72 | 0.04 | 0.12 | 32.58 | 32.72 | 32.53 | 58451 |
| 1728508800 | 32.68 | -0.26 | -0.79 | 32.698 | 32.75 | 32.6 | 49543 |
| 1728422580 | 32.939999 | 0.42 | 1.29 | 32.88 | 33.02 | 32.8305 | 38032 |
| 1728336000 | 32.52 | -0.37 | -1.12 | 32.759999 | 32.759999 | 32.4825 | 67783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
