Symrise AG (SY1)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
329.416 |
1,05%
|
105,65
|
105,65
|
109,75
|
106,20
|
09/12/2022 |
242.672 |
0,53%
|
105,20
|
104,55
|
106,50
|
105,10
|
08/12/2022 |
287.865 |
-0,95%
|
105,85
|
103,80
|
106,00
|
104,55
|
07/12/2022 |
334.445 |
0,14%
|
105,15
|
105,15
|
106,55
|
105,55
|
06/12/2022 |
246.354 |
-1,08%
|
105,90
|
105,20
|
107,85
|
105,40
|
05/12/2022 |
358.593 |
-1,98%
|
108,30
|
105,60
|
108,40
|
106,55
|
02/12/2022 |
521.209 |
-1,45%
|
110,20
|
107,30
|
111,00
|
108,70
|
01/12/2022 |
428.857 |
1,24%
|
110,55
|
109,95
|
112,55
|
110,30
|
30/11/2022 |
517.961 |
1,21%
|
108,45
|
107,60
|
109,05
|
108,95
|
29/11/2022 |
236.107 |
-2,23%
|
110,15
|
107,25
|
110,45
|
107,65
|
28/11/2022 |
264.597 |
-0,72%
|
108,75
|
108,35
|
110,60
|
110,10
|
25/11/2022 |
167.568 |
-0,54%
|
111,20
|
110,20
|
111,70
|
110,90
|
24/11/2022 |
162.670 |
1,46%
|
109,90
|
109,40
|
111,50
|
111,50
|
23/11/2022 |
108.151 |
0,87%
|
108,85
|
106,70
|
110,20
|
109,90
|
22/11/2022 |
346.146 |
-1,05%
|
109,30
|
106,20
|
109,30
|
108,30
|
21/11/2022 |
314.923 |
-2,01%
|
111,05
|
107,25
|
111,05
|
109,45
|
18/11/2022 |
373.135 |
0,95%
|
111,05
|
109,30
|
112,05
|
111,70
|
17/11/2022 |
281.198 |
2,08%
|
109,10
|
108,35
|
110,75
|
110,65
|
16/11/2022 |
352.078 |
-1,59%
|
110,25
|
108,40
|
110,85
|
108,40
|
15/11/2022 |
439.734 |
-0,41%
|
111,30
|
109,70
|
112,00
|
110,15
|
14/11/2022 |
254.810 |
-0,05%
|
110,95
|
109,75
|
112,00
|
110,60
|
11/11/2022 |
399.567 |
0,96%
|
110,50
|
108,45
|
111,85
|
110,65
|
10/11/2022 |
599.012 |
5,95%
|
103,10
|
102,05
|
110,50
|
109,60
|
09/11/2022 |
204.325 |
1,57%
|
101,75
|
100,95
|
103,60
|
103,45
|
08/11/2022 |
273.880 |
3,57%
|
98,26
|
97,00
|
102,60
|
101,85
|
07/11/2022 |
273.201 |
-2,54%
|
100,55
|
97,40
|
100,90
|
98,34
|
04/11/2022 |
293.221 |
2,96%
|
98,50
|
98,08
|
102,00
|
100,90
|
03/11/2022 |
374.955 |
-4,25%
|
101,40
|
97,84
|
101,75
|
98,00
|
02/11/2022 |
237.395 |
0,05%
|
102,55
|
101,70
|
103,25
|
102,35
|
01/11/2022 |
231.546 |
-1,02%
|
103,90
|
101,45
|
105,15
|
102,30
|
31/10/2022 |
319.268 |
-0,96%
|
104,70
|
103,30
|
105,10
|
103,35
|
28/10/2022 |
180.865 |
0,14%
|
103,65
|
102,80
|
104,85
|
104,70
|
27/10/2022 |
248.421 |
-1,69%
|
105,70
|
103,65
|
106,05
|
104,55
|
26/10/2022 |
301.222 |
3,25%
|
104,90
|
103,05
|
106,35
|
106,35
|
25/10/2022 |
342.451 |
2,85%
|
99,94
|
99,26
|
103,15
|
103,00
|
24/10/2022 |
243.679 |
1,52%
|
99,40
|
98,86
|
100,75
|
99,90
|
21/10/2022 |
300.497 |
-1,54%
|
99,40
|
96,02
|
99,44
|
98,40
|
20/10/2022 |
247.393 |
1,32%
|
97,82
|
97,38
|
99,96
|
99,94
|
19/10/2022 |
231.449 |
0,47%
|
98,58
|
97,16
|
99,28
|
98,64
|
18/10/2022 |
286.307 |
0,49%
|
98,54
|
97,46
|
99,84
|
98,18
|
17/10/2022 |
252.098 |
1,98%
|
95,80
|
94,88
|
99,16
|
97,70
|
14/10/2022 |
214.107 |
2,08%
|
95,86
|
94,47
|
97,44
|
96,12
|
13/10/2022 |
253.458 |
-3,36%
|
96,84
|
91,92
|
96,94
|
94,24
|
12/10/2022 |
255.357 |
0,68%
|
96,94
|
96,54
|
99,52
|
97,24
|
11/10/2022 |
369.824 |
-3,23%
|
97,96
|
94,22
|
97,96
|
96,58
|
10/10/2022 |
173.991 |
-0,04%
|
99,50
|
98,10
|
100,70
|
99,70
|
07/10/2022 |
124.773 |
-1,97%
|
101,60
|
99,84
|
102,10
|
100,00
|
06/10/2022 |
142.021 |
-0,78%
|
103,40
|
101,70
|
104,70
|
101,85
|
05/10/2022 |
182.925 |
0,64%
|
100,90
|
100,90
|
103,80
|
102,85
|
04/10/2022 |
142.327 |
2,69%
|
100,25
|
99,92
|
102,85
|
102,60
|
03/10/2022 |
138.755 |
-0,60%
|
100,55
|
98,00
|
100,80
|
99,80
|
30/09/2022 |
345.589 |
2,96%
|
98,98
|
98,60
|
101,15
|
100,45
|
29/09/2022 |
405.721 |
-2,54%
|
100,10
|
96,70
|
100,10
|
97,56
|
28/09/2022 |
301.828 |
0,05%
|
99,04
|
97,98
|
100,30
|
100,10
|
27/09/2022 |
276.879 |
-0,84%
|
101,65
|
99,78
|
102,35
|
100,05
|
26/09/2022 |
395.326 |
-0,35%
|
96,86
|
96,66
|
101,75
|
100,90
|
23/09/2022 |
355.071 |
2,46%
|
99,78
|
99,18
|
102,65
|
101,25
|
22/09/2022 |
303.822 |
-3,32%
|
100,00
|
98,74
|
103,55
|
99,00
|
21/09/2022 |
200.937 |
2,30%
|
99,16
|
98,56
|
102,50
|
102,40
|
20/09/2022 |
272.237 |
0,73%
|
99,70
|
97,76
|
100,35
|
100,00
|
19/09/2022 |
154.878 |
0,75%
|
98,52
|
97,48
|
99,90
|
99,50
|
16/09/2022 |
573.615 |
-0,92%
|
99,12
|
98,10
|
99,64
|
98,82
|
15/09/2022 |
230.990 |
-1,64%
|
101,10
|
99,10
|
102,30
|
99,74
|
14/09/2022 |
367.723 |
-2,03%
|
103,55
|
100,75
|
104,30
|
101,40
|
13/09/2022 |
498.535 |
-2,82%
|
107,20
|
103,50
|
108,65
|
103,50
|
12/09/2022 |
207.523 |
1,38%
|
105,50
|
104,55
|
106,50
|
106,50
|
09/09/2022 |
240.664 |
1,30%
|
103,65
|
103,65
|
105,90
|
105,05
|
08/09/2022 |
482.741 |
-0,91%
|
105,30
|
101,30
|
105,40
|
103,70
|
07/09/2022 |
254.770 |
0,58%
|
103,50
|
102,80
|
104,95
|
104,65
|
06/09/2022 |
314.427 |
1,41%
|
102,45
|
102,45
|
104,65
|
104,05
|
05/09/2022 |
238.561 |
-1,91%
|
102,60
|
100,55
|
102,90
|
102,60
|
02/09/2022 |
248.577 |
2,35%
|
103,15
|
101,65
|
104,70
|
104,60
|
01/09/2022 |
263.726 |
-2,06%
|
103,75
|
101,05
|
103,75
|
102,20
|
31/08/2022 |
434.636 |
-1,09%
|
105,00
|
103,10
|
106,30
|
104,35
|
30/08/2022 |
240.266 |
-0,14%
|
105,70
|
104,65
|
107,35
|
105,50
|
29/08/2022 |
151.748 |
-1,68%
|
105,80
|
105,35
|
107,25
|
105,65
|
26/08/2022 |
311.151 |
-3,85%
|
112,20
|
106,55
|
112,40
|
107,45
|
25/08/2022 |
249.162 |
-0,09%
|
112,65
|
110,80
|
112,95
|
111,75
|
24/08/2022 |
150.833 |
1,50%
|
109,65
|
109,325
|
113,85
|
111,85
|
23/08/2022 |
270.526 |
-1,61%
|
111,80
|
109,20
|
111,80
|
110,25
|
22/08/2022 |
186.988 |
-0,75%
|
112,25
|
111,70
|
112,90
|
112,05
|
19/08/2022 |
122.233 |
-0,48%
|
113,90
|
112,60
|
114,65
|
113,20
|
18/08/2022 |
124.385 |
0,80%
|
112,80
|
112,50
|
114,425
|
113,75
|
17/08/2022 |
153.462 |
0,67%
|
112,45
|
111,95
|
114,35
|
112,80
|
16/08/2022 |
281.782 |
-1,10%
|
113,95
|
110,95
|
115,00
|
112,40
|
15/08/2022 |
75.830 |
1,52%
|
112,55
|
112,40
|
114,10
|
113,70
|
12/08/2022 |
285.719 |
0,45%
|
111,15
|
111,15
|
113,25
|
111,50
|
11/08/2022 |
245.439 |
1,09%
|
110,50
|
108,95
|
111,70
|
111,00
|
10/08/2022 |
198.877 |
2,38%
|
106,70
|
105,50
|
110,25
|
109,80
|
09/08/2022 |
168.756 |
-2,06%
|
109,35
|
107,25
|
109,50
|
107,25
|
08/08/2022 |
174.048 |
1,16%
|
108,45
|
108,35
|
110,65
|
109,50
|
05/08/2022 |
91.060 |
-3,13%
|
111,75
|
108,50
|
112,70
|
108,25
|
04/08/2022 |
303.600 |
1,82%
|
110,15
|
108,70
|
112,35
|
111,75
|
03/08/2022 |
547.969 |
-4,07%
|
114,95
|
108,40
|
115,05
|
109,75
|
02/08/2022 |
275.098 |
0,93%
|
114,125
|
108,55
|
114,95
|
114,40
|
01/08/2022 |
252.234 |
-0,53%
|
113,15
|
112,45
|
113,95
|
113,00
|
29/07/2022 |
365.300 |
1,93%
|
112,00
|
111,95
|
114,35
|
113,60
|
28/07/2022 |
212.856 |
1,09%
|
110,90
|
109,80
|
111,70
|
111,45
|
27/07/2022 |
238.145 |
0,64%
|
109,75
|
108,15
|
110,75
|
110,25
|
26/07/2022 |
171.536 |
0,51%
|
109,20
|
109,20
|
110,65
|
109,55
|