Symrise Historical Data - SYM773 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Bonds
Germany
TG
Symrise (SYM773)
Symrise (SYM773) Historical

Symrise (SYM773)

94.595

-0.575

(-0.60%)

Closed 28 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	94.92	0.07	0.07	94.94	94.94	94.92	25000
1719347220	94.85	0	0.00	94.85	94.85	94.85	0
1719260820	94.85	0.09	0.10	94.899	94.899	94.85	85000
1719001620	94.758	-0.14	-0.15	94.758	94.758	94.758	25000
1718915160	94.899	0	0.00	94.899	94.899	94.899	0
1718828760	94.899	0	0.00	94.899	94.899	94.899	0
1718742360	94.899	-0.18	-0.19	94.899	94.899	94.899	18000
1718656020	95.08	0	0.00	95.08	95.08	95.08	0
1718396820	95.08	0	0.00	95.08	95.08	95.08	0
1718310420	95.08	0	0.00	95.08	95.08	95.08	0
1718224020	95.08	0	0.00	95.08	95.08	95.08	0
1718137620	95.08	0	0.00	95.08	95.08	95.08	0
1718051220	95.08	0	0.00	95.08	95.08	95.08	0
1717792020	95.08	-0.09	-0.09	95.005	95.08	95.005	30000
1717705620	95.165	0.16	0.17	95.165	95.165	95.165	10000
1717619220	95.007	0	0.00	95.007	95.007	95.007	0
1717532820	95.007	0	0.00	95.007	95.007	95.007	0
1717446420	95.007	1.26	1.35	95.007	95.007	95.007	20000
1717187220	93.745	-1.13	-1.19	93.745	93.745	93.745	35000
1717100820	94.875	-0.19	-0.20	94.875	94.875	94.875	2000
1717014420	95.062	0	0.00	95.062	95.062	95.062	0
1716928020	95.062	0.76	0.81	95.062	95.062	95.062	21000
1716841560	94.3	-0.05	-0.05	93.98	94.3	93.98	43000
1716582420	94.35	-0.15	-0.16	94.35	94.35	94.35	30000
1716495960	94.5	0	0.00	94.5	94.5	94.5	0
1716409560	94.5	0	0.00	94.5	94.5	94.5	0
1716323160	94.5	-0.36	-0.38	94.5	94.5	94.5	25000
1716236820	94.862	0	0.00	94.862	94.862	94.862	0
1715977620	94.862	0	0.00	94.862	94.862	94.862	0
1715891220	94.862	0	0.00	94.862	94.862	94.862	0
1715804820	94.862	0	0.00	94.862	94.862	94.862	0
1715718420	94.862	0.32	0.34	94.862	94.862	94.862	5000
1715631960	94.545	0.79	0.84	94.545	94.545	94.545	39000
1715372820	93.755	0	0.00	93.755	93.755	93.755	0
1715286420	93.755	0	0.00	93.755	93.755	93.755	0
1715200020	93.755	0	0.00	93.755	93.755	93.755	0
1715113620	93.755	0	0.00	93.755	93.755	93.755	0
1715027220	93.755	0	0.00	93.755	93.755	93.755	0
1714768020	93.755	0	0.00	93.755	93.755	93.755	0
1714681620	93.755	0	0.00	93.755	93.755	93.755	0
1714508820	93.755	0	0.00	93.755	93.755	93.755	0
1714422420	93.755	-0.5	-0.53	93.755	93.755	93.755	150000
1714163220	94.25	-0.17	-0.17	94.25	94.25	94.25	25000
1714076760	94.415	0	0.00	94.415	94.415	94.415	0
1713990360	94.415	0	0.00	94.415	94.415	94.415	0
1713903960	94.415	0.22	0.23	94.315	94.415	94.315	108000
1713817620	94.2	0	0.00	94.2	94.2	94.2	0
1713558420	94.2	0.14	0.15	94.2	94.2	94.2	25000
1713472020	94.055	-1.58	-1.65	94.61	94.61	94.055	31000
1713385620	95.63	0	0.00	95.63	95.63	95.63	0
1713299220	95.63	0	0.00	95.63	95.63	95.63	0
1713212820	95.63	1.36	1.45	95.63	95.63	95.63	5000
1712953560	94.265	0	0.00	94.265	94.265	94.265	0
1712867160	94.265	0	0.00	94.265	94.265	94.265	0
1712780760	94.265	0	0.00	94.265	94.265	94.265	0
1712694360	94.265	-0.46	-0.48	94.845	94.845	94.265	23000
1712608020	94.72	0	0.00	94.72	94.72	94.72	0
1712348820	94.72	0.33	0.35	94.72	94.72	94.72	6000
1712262360	94.385	0	0.00	94.385	94.385	94.385	0
1712175960	94.385	0.06	0.06	94.615	94.615	94.385	60000
1712089560	94.33	-0.08	-0.08	94.33	94.33	94.33	5000
1711661160	94.409	0.41	0.44	94.342	94.409	93.9	57000
1711574760	94	0	0.00	94	94	94	0

BNP Paribas Issuance

NLBNPIT20XX5 20991231 64...

Lord Abbett Sustainable ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions