Symrise AG (SY1)
Exportar para Excel
1 2 3 4 5 > >> |
01-07-2024 |
0 |
-0,65%
|
116,65
|
114,35
|
116,70
|
114,40
|
28-06-2024 |
120.111 |
-0,65%
|
116,65
|
114,35
|
116,70
|
114,40
|
27-06-2024 |
73.054 |
-0,45%
|
115,70
|
114,90
|
116,05
|
115,15
|
26-06-2024 |
144.805 |
0,76%
|
115,425
|
114,80
|
116,90
|
115,65
|
25-06-2024 |
118.381 |
0,09%
|
114,85
|
114,40
|
115,60
|
114,95
|
24-06-2024 |
74.760 |
1,32%
|
112,65
|
112,65
|
114,90
|
114,85
|
21-06-2024 |
89.860 |
-0,70%
|
113,75
|
113,25
|
114,65
|
113,35
|
20-06-2024 |
90.605 |
0,53%
|
113,70
|
113,425
|
114,65
|
114,15
|
19-06-2024 |
202.330 |
-1,56%
|
115,05
|
112,525
|
115,10
|
113,55
|
18-06-2024 |
150.385 |
1,45%
|
115,00
|
113,45
|
115,45
|
115,35
|
17-06-2024 |
205.857 |
1,16%
|
112,25
|
112,25
|
114,475
|
113,70
|
14-06-2024 |
238.180 |
0,99%
|
111,50
|
111,25
|
113,60
|
112,40
|
13-06-2024 |
140.729 |
-1,48%
|
112,95
|
110,50
|
112,95
|
111,30
|
12-06-2024 |
167.003 |
1,94%
|
110,975
|
110,975
|
113,15
|
112,90
|
11-06-2024 |
87.910 |
0,86%
|
110,10
|
110,10
|
111,00
|
111,10
|
10-06-2024 |
95.819 |
0,34%
|
110,05
|
109,60
|
111,25
|
110,15
|
07-06-2024 |
103.866 |
0,50%
|
109,80
|
108,85
|
109,90
|
110,15
|
06-06-2024 |
109.016 |
-0,77%
|
110,60
|
109,55
|
111,90
|
109,60
|
05-06-2024 |
130.985 |
0,18%
|
110,725
|
110,10
|
112,40
|
110,45
|
04-06-2024 |
194.300 |
0,82%
|
109,20
|
108,35
|
110,60
|
110,25
|
03-06-2024 |
117.944 |
-0,84%
|
109,65
|
107,375
|
109,85
|
108,95
|
31-05-2024 |
139.723 |
0,30%
|
109,55
|
108,65
|
110,00
|
109,875
|
30-05-2024 |
157.255 |
1,58%
|
107,55
|
107,45
|
109,60
|
109,30
|
29-05-2024 |
147.470 |
0,14%
|
106,65
|
106,55
|
108,35
|
107,50
|
28-05-2024 |
203.163 |
1,13%
|
109,75
|
106,925
|
110,00
|
107,15
|
27-05-2024 |
44.737 |
1,05%
|
104,90
|
104,90
|
105,95
|
106,10
|
24-05-2024 |
166.837 |
0,00%
|
105,10
|
104,65
|
105,75
|
105,10
|
23-05-2024 |
206.697 |
-0,57%
|
105,85
|
104,25
|
105,90
|
105,10
|
22-05-2024 |
150.546 |
1,93%
|
103,65
|
103,65
|
105,90
|
105,70
|
21-05-2024 |
113.925 |
0,70%
|
102,85
|
102,45
|
103,80
|
103,80
|
20-05-2024 |
53.072 |
0,86%
|
102,65
|
102,275
|
103,45
|
103,075
|
17-05-2024 |
136.087 |
1,64%
|
101,05
|
100,90
|
102,275
|
102,20
|
16-05-2024 |
99.188 |
-1,64%
|
101,30
|
100,55
|
101,50
|
100,55
|
15-05-2024 |
122.888 |
0,27%
|
102,00
|
101,15
|
103,00
|
102,20
|
14-05-2024 |
98.741 |
-0,17%
|
102,05
|
101,275
|
102,50
|
101,925
|
13-05-2024 |
96.328 |
0,32%
|
102,00
|
101,85
|
102,85
|
102,10
|
10-05-2024 |
159.238 |
-1,55%
|
102,15
|
101,30
|
102,75
|
101,775
|
09-05-2024 |
61.151 |
-0,39%
|
103,65
|
103,25
|
104,35
|
103,375
|
08-05-2024 |
123.146 |
0,48%
|
103,575
|
103,375
|
104,15
|
104,00
|
07-05-2024 |
109.141 |
2,17%
|
102,00
|
101,90
|
103,65
|
103,50
|
06-05-2024 |
51.085 |
0,45%
|
100,70
|
100,60
|
101,60
|
101,30
|
03-05-2024 |
88.148 |
0,30%
|
100,70
|
100,30
|
102,10
|
100,85
|
02-05-2024 |
170.203 |
0,05%
|
100,35
|
99,14
|
101,15
|
100,55
|
01-05-2024 |
0 |
0,35%
|
100,40
|
100,05
|
101,40
|
100,50
|
30-04-2024 |
87.184 |
0,35%
|
100,40
|
100,05
|
101,40
|
100,50
|
29-04-2024 |
93.260 |
-0,20%
|
100,55
|
100,00
|
101,60
|
100,00
|
26-04-2024 |
212.763 |
-0,04%
|
100,05
|
98,92
|
100,45
|
99,86
|
25-04-2024 |
495.525 |
-3,99%
|
98,52
|
97,80
|
102,00
|
99,90
|
24-04-2024 |
186.991 |
-0,29%
|
103,60
|
103,20
|
104,50
|
104,10
|
23-04-2024 |
172.145 |
-0,62%
|
105,15
|
103,75
|
105,35
|
104,55
|
22-04-2024 |
66.031 |
0,05%
|
105,95
|
105,15
|
106,05
|
105,20
|
19-04-2024 |
138.116 |
1,54%
|
103,00
|
103,00
|
105,75
|
105,40
|
18-04-2024 |
124.587 |
1,22%
|
102,70
|
102,60
|
103,80
|
103,80
|
17-04-2024 |
105.214 |
-0,10%
|
102,70
|
102,25
|
103,25
|
102,70
|
16-04-2024 |
132.657 |
-1,20%
|
102,55
|
102,40
|
104,00
|
102,80
|
15-04-2024 |
218.930 |
-0,72%
|
104,80
|
103,35
|
105,20
|
104,00
|
12-04-2024 |
190.165 |
-1,60%
|
107,025
|
104,60
|
107,50
|
104,65
|
11-04-2024 |
274.483 |
-1,07%
|
110,35
|
106,05
|
110,80
|
106,45
|
10-04-2024 |
132.863 |
0,94%
|
107,25
|
106,80
|
108,40
|
107,60
|
09-04-2024 |
120.881 |
-0,47%
|
107,15
|
105,95
|
107,60
|
106,90
|
08-04-2024 |
74.558 |
-0,47%
|
107,35
|
106,90
|
107,90
|
107,00
|
05-04-2024 |
133.799 |
-1,17%
|
107,50
|
107,30
|
108,05
|
107,55
|
04-04-2024 |
200.380 |
-1,47%
|
110,50
|
107,40
|
110,75
|
108,80
|
03-04-2024 |
167.816 |
0,45%
|
109,925
|
109,85
|
111,55
|
110,60
|
02-04-2024 |
133.280 |
-1,35%
|
110,95
|
109,85
|
111,45
|
109,80
|
01-04-2024 |
0 |
0,96%
|
110,45
|
109,90
|
111,60
|
110,95
|
28-03-2024 |
165.232 |
0,96%
|
110,45
|
109,90
|
111,60
|
110,95
|
27-03-2024 |
201.494 |
-0,52%
|
110,50
|
108,95
|
110,85
|
109,90
|
26-03-2024 |
191.783 |
-1,89%
|
110,45
|
110,10
|
111,20
|
110,20
|
25-03-2024 |
159.843 |
1,36%
|
111,60
|
111,45
|
112,90
|
112,05
|
22-03-2024 |
129.441 |
0,55%
|
110,35
|
109,775
|
110,85
|
110,70
|
21-03-2024 |
148.022 |
0,36%
|
110,00
|
109,35
|
110,50
|
110,20
|
20-03-2024 |
137.091 |
1,08%
|
108,675
|
108,375
|
110,40
|
110,00
|
19-03-2024 |
122.049 |
-0,46%
|
108,85
|
107,45
|
108,90
|
108,60
|
18-03-2024 |
178.805 |
0,95%
|
107,80
|
107,70
|
109,575
|
108,85
|
15-03-2024 |
87.717 |
0,82%
|
107,15
|
106,90
|
107,975
|
107,825
|
14-03-2024 |
150.278 |
0,68%
|
106,425
|
105,85
|
107,10
|
106,95
|
13-03-2024 |
158.708 |
-0,14%
|
106,05
|
105,30
|
106,425
|
106,25
|
12-03-2024 |
179.542 |
-0,51%
|
106,90
|
105,35
|
107,40
|
106,45
|
11-03-2024 |
231.932 |
-0,37%
|
107,20
|
106,425
|
107,95
|
107,30
|
08-03-2024 |
306.166 |
1,75%
|
106,50
|
105,75
|
107,80
|
107,85
|
07-03-2024 |
285.396 |
3,26%
|
103,375
|
102,45
|
106,10
|
106,00
|
06-03-2024 |
729.843 |
6,20%
|
98,86
|
98,62
|
104,10
|
102,65
|
05-03-2024 |
153.312 |
0,56%
|
96,04
|
96,02
|
97,10
|
96,66
|
04-03-2024 |
151.445 |
0,06%
|
96,00
|
95,64
|
96,78
|
96,04
|
01-03-2024 |
145.812 |
1,55%
|
94,64
|
94,48
|
96,08
|
95,98
|
29-02-2024 |
447.616 |
-0,04%
|
95,03
|
91,82
|
95,82
|
94,52
|
28-02-2024 |
176.014 |
-1,92%
|
96,35
|
94,34
|
96,35
|
94,56
|
27-02-2024 |
88.362 |
-1,79%
|
97,70
|
96,27
|
97,70
|
96,32
|
26-02-2024 |
113.057 |
0,85%
|
97,00
|
96,52
|
98,46
|
97,90
|
23-02-2024 |
144.295 |
-0,17%
|
97,40
|
96,84
|
98,18
|
97,08
|
22-02-2024 |
164.997 |
0,11%
|
97,70
|
96,34
|
98,00
|
97,10
|
21-02-2024 |
163.382 |
-1,43%
|
96,60
|
96,52
|
98,12
|
96,99
|
20-02-2024 |
113.854 |
0,17%
|
98,42
|
98,18
|
99,20
|
98,42
|
19-02-2024 |
57.679 |
0,03%
|
97,70
|
96,86
|
98,50
|
98,25
|
16-02-2024 |
59.540 |
-0,08%
|
98,38
|
97,66
|
98,90
|
97,96
|
15-02-2024 |
111.939 |
0,58%
|
97,95
|
97,92
|
99,16
|
97,98
|
14-02-2024 |
81.299 |
0,77%
|
96,58
|
96,40
|
97,58
|
97,34
|
13-02-2024 |
115.999 |
0,76%
|
96,04
|
95,62
|
97,08
|
96,82
|
12-02-2024 |
88.824 |
0,84%
|
95,90
|
95,54
|
96,32
|
96,09
|