Symrise AG (SY1)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
128.761 |
0,18%
|
109,40
|
108,70
|
110,10
|
108,75
|
02/05/2023 |
338.839 |
-0,59%
|
109,25
|
108,05
|
110,05
|
108,80
|
01/05/2023 |
432.291 |
0,00%
|
108,30
|
108,20
|
110,25
|
109,45
|
28/04/2023 |
432.291 |
1,63%
|
108,30
|
108,20
|
110,25
|
109,45
|
27/04/2023 |
194.056 |
-0,46%
|
108,55
|
107,425
|
108,55
|
107,85
|
26/04/2023 |
469.523 |
0,28%
|
107,55
|
107,10
|
109,00
|
108,20
|
25/04/2023 |
357.772 |
-0,05%
|
107,45
|
107,10
|
108,30
|
107,90
|
24/04/2023 |
226.986 |
0,05%
|
108,00
|
107,70
|
108,50
|
107,95
|
21/04/2023 |
367.836 |
0,75%
|
107,00
|
107,00
|
108,15
|
107,90
|
20/04/2023 |
188.583 |
1,18%
|
106,275
|
106,00
|
107,40
|
107,10
|
19/04/2023 |
468.889 |
0,14%
|
106,15
|
105,40
|
106,45
|
106,10
|
18/04/2023 |
257.242 |
0,95%
|
105,15
|
105,00
|
106,55
|
105,95
|
17/04/2023 |
230.503 |
0,10%
|
104,60
|
104,55
|
105,75
|
104,95
|
14/04/2023 |
430.402 |
0,82%
|
104,60
|
104,15
|
105,75
|
104,85
|
13/04/2023 |
440.533 |
0,92%
|
103,25
|
103,15
|
105,50
|
104,00
|
12/04/2023 |
303.102 |
1,03%
|
102,00
|
101,75
|
105,00
|
103,05
|
11/04/2023 |
439.578 |
-0,83%
|
103,40
|
101,75
|
104,90
|
102,00
|
10/04/2023 |
512.708 |
0,00%
|
100,50
|
100,40
|
102,90
|
102,85
|
06/04/2023 |
512.708 |
3,97%
|
100,50
|
100,40
|
102,90
|
102,85
|
05/04/2023 |
357.248 |
0,47%
|
98,60
|
97,94
|
99,08
|
98,92
|
04/04/2023 |
337.481 |
-0,67%
|
98,76
|
97,46
|
99,42
|
98,46
|
03/04/2023 |
311.817 |
-1,08%
|
99,78
|
98,34
|
100,05
|
99,12
|
31/03/2023 |
340.850 |
1,66%
|
98,32
|
98,10
|
100,70
|
100,20
|
30/03/2023 |
276.131 |
-0,83%
|
99,70
|
98,02
|
100,05
|
98,56
|
29/03/2023 |
275.802 |
0,77%
|
99,08
|
98,82
|
99,80
|
99,38
|
28/03/2023 |
321.883 |
-0,20%
|
99,20
|
98,40
|
99,20
|
98,62
|
27/03/2023 |
265.280 |
0,73%
|
98,84
|
97,92
|
99,10
|
98,82
|
24/03/2023 |
494.969 |
-0,31%
|
98,08
|
97,62
|
99,14
|
98,10
|
23/03/2023 |
164.081 |
1,21%
|
96,90
|
96,46
|
98,62
|
98,46
|
22/03/2023 |
292.556 |
1,42%
|
95,58
|
94,86
|
97,40
|
97,16
|
21/03/2023 |
316.042 |
-1,84%
|
97,94
|
95,50
|
98,26
|
95,80
|
20/03/2023 |
403.139 |
1,12%
|
96,42
|
96,38
|
98,82
|
97,60
|
17/03/2023 |
1.127.636 |
-0,37%
|
99,78
|
96,24
|
100,70
|
96,52
|
16/03/2023 |
520.143 |
3,79%
|
94,12
|
93,28
|
96,98
|
96,88
|
15/03/2023 |
177.211 |
-1,21%
|
93,96
|
92,48
|
93,98
|
93,12
|
14/03/2023 |
357.136 |
0,64%
|
94,02
|
93,48
|
95,32
|
94,14
|
13/03/2023 |
464.519 |
-0,06%
|
93,68
|
92,34
|
94,04
|
93,54
|
10/03/2023 |
281.975 |
-1,66%
|
93,82
|
93,36
|
95,66
|
93,60
|
09/03/2023 |
433.643 |
-1,00%
|
95,84
|
94,00
|
96,22
|
95,18
|
08/03/2023 |
1.051.575 |
0,57%
|
92,60
|
91,52
|
97,00
|
96,14
|
07/03/2023 |
387.887 |
-0,06%
|
95,32
|
95,24
|
97,10
|
95,60
|
06/03/2023 |
343.852 |
-1,69%
|
97,30
|
95,66
|
97,32
|
95,66
|
03/03/2023 |
318.936 |
0,54%
|
97,12
|
96,66
|
97,46
|
97,30
|
02/03/2023 |
294.513 |
0,98%
|
95,52
|
94,92
|
97,02
|
96,78
|
01/03/2023 |
304.603 |
-0,99%
|
97,06
|
95,40
|
97,10
|
95,84
|
28/02/2023 |
460.212 |
-1,25%
|
97,54
|
96,28
|
97,82
|
96,80
|
27/02/2023 |
301.082 |
1,87%
|
97,00
|
97,00
|
98,48
|
98,02
|
24/02/2023 |
607.698 |
-1,11%
|
97,64
|
96,22
|
97,92
|
96,22
|
23/02/2023 |
286.302 |
-0,69%
|
98,64
|
97,30
|
99,18
|
97,30
|
22/02/2023 |
311.396 |
1,58%
|
96,04
|
95,54
|
98,54
|
97,98
|
21/02/2023 |
229.453 |
-0,64%
|
96,82
|
96,08
|
97,24
|
96,46
|
20/02/2023 |
179.718 |
1,06%
|
96,66
|
96,28
|
97,24
|
97,08
|
17/02/2023 |
414.431 |
-1,05%
|
96,32
|
95,06
|
96,68
|
96,06
|
16/02/2023 |
253.019 |
1,44%
|
96,10
|
96,04
|
98,50
|
97,24
|
15/02/2023 |
248.424 |
0,50%
|
95,38
|
95,12
|
96,28
|
95,90
|
14/02/2023 |
220.617 |
-0,60%
|
96,04
|
95,42
|
97,24
|
95,42
|
13/02/2023 |
211.994 |
1,31%
|
95,10
|
94,78
|
96,52
|
96,00
|
10/02/2023 |
521.905 |
-2,35%
|
96,96
|
94,16
|
97,12
|
94,76
|
09/02/2023 |
189.408 |
-2,34%
|
99,50
|
97,20
|
99,80
|
97,04
|
08/02/2023 |
159.283 |
0,51%
|
99,40
|
99,04
|
100,625
|
99,48
|
07/02/2023 |
212.576 |
-1,31%
|
100,30
|
98,68
|
100,50
|
99,04
|
06/02/2023 |
298.336 |
0,10%
|
99,78
|
99,64
|
100,95
|
100,35
|
03/02/2023 |
342.522 |
0,10%
|
99,94
|
98,88
|
100,35
|
100,25
|
02/02/2023 |
464.891 |
3,12%
|
97,50
|
97,38
|
100,40
|
100,15
|
01/02/2023 |
330.861 |
-0,37%
|
97,80
|
97,02
|
97,96
|
97,12
|
31/01/2023 |
334.029 |
-0,57%
|
97,80
|
97,04
|
98,22
|
97,48
|
30/01/2023 |
298.131 |
0,55%
|
97,10
|
96,84
|
98,36
|
98,04
|
27/01/2023 |
298.120 |
-0,65%
|
98,32
|
96,82
|
98,78
|
97,50
|
26/01/2023 |
431.797 |
0,02%
|
98,90
|
98,14
|
100,60
|
98,14
|
25/01/2023 |
545.992 |
-0,24%
|
98,00
|
96,72
|
98,64
|
98,12
|
24/01/2023 |
566.133 |
-0,69%
|
99,00
|
97,50
|
100,05
|
98,36
|
23/01/2023 |
1.416.050 |
-5,68%
|
97,64
|
96,02
|
100,60
|
99,04
|
20/01/2023 |
272.377 |
0,38%
|
105,60
|
104,25
|
105,70
|
105,00
|
19/01/2023 |
302.061 |
-2,11%
|
106,30
|
104,60
|
106,95
|
104,60
|
18/01/2023 |
243.450 |
0,99%
|
105,85
|
105,85
|
108,00
|
106,85
|
17/01/2023 |
268.787 |
0,95%
|
104,65
|
103,60
|
106,50
|
105,80
|
16/01/2023 |
160.120 |
0,87%
|
104,10
|
104,00
|
105,35
|
104,80
|
13/01/2023 |
388.554 |
1,07%
|
103,00
|
102,50
|
104,45
|
103,90
|
12/01/2023 |
519.277 |
-2,93%
|
106,55
|
102,50
|
106,55
|
102,80
|
11/01/2023 |
486.035 |
0,14%
|
106,00
|
105,60
|
108,00
|
105,90
|
10/01/2023 |
270.879 |
-0,38%
|
105,70
|
105,20
|
106,65
|
105,75
|
09/01/2023 |
228.166 |
1,43%
|
105,00
|
104,10
|
106,70
|
106,15
|
06/01/2023 |
206.469 |
0,77%
|
104,15
|
102,80
|
104,90
|
104,65
|
05/01/2023 |
234.322 |
-1,14%
|
104,55
|
102,80
|
104,70
|
103,85
|
04/01/2023 |
228.594 |
2,44%
|
103,45
|
103,20
|
105,10
|
105,05
|
03/01/2023 |
257.216 |
0,59%
|
101,75
|
101,10
|
103,40
|
102,55
|
02/01/2023 |
102.884 |
0,30%
|
102,05
|
100,90
|
102,30
|
101,95
|
30/12/2022 |
143.880 |
-1,50%
|
103,25
|
101,45
|
103,25
|
101,65
|
29/12/2022 |
106.051 |
0,44%
|
102,40
|
101,70
|
103,20
|
103,20
|
28/12/2022 |
171.116 |
-0,34%
|
102,90
|
102,60
|
103,60
|
102,75
|
27/12/2022 |
117.327 |
0,59%
|
103,65
|
102,35
|
103,65
|
103,10
|
23/12/2022 |
152.203 |
0,34%
|
102,50
|
101,85
|
103,20
|
102,50
|
22/12/2022 |
189.542 |
-1,83%
|
103,70
|
101,60
|
104,85
|
102,15
|
21/12/2022 |
236.632 |
0,48%
|
103,55
|
102,90
|
104,65
|
104,05
|
20/12/2022 |
253.484 |
-1,05%
|
103,70
|
102,90
|
104,20
|
103,55
|
19/12/2022 |
292.316 |
0,24%
|
104,85
|
104,05
|
105,10
|
104,65
|
16/12/2022 |
779.464 |
-0,62%
|
104,80
|
102,55
|
105,15
|
104,40
|
15/12/2022 |
324.570 |
-1,91%
|
105,85
|
104,40
|
105,95
|
105,05
|
14/12/2022 |
300.404 |
-0,51%
|
107,10
|
105,05
|
107,30
|
107,10
|
13/12/2022 |
341.446 |
1,37%
|
106,15
|
105,80
|
109,50
|
107,65
|