Symrise AG Historical Data - 1SYM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Symrise AG (1SYM)
Symrise AG (1SYM) Historical

Symrise AG (1SYM)

91.00

-1.70

(-1.83%)

Closed 25 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.2	-4.41176470588	95.2	100	95.2	1	97.6	DE
4	-4.2	-4.41176470588	95.2	100	95.2	1	97.6	DE
12	-5.12	-5.3266749896	96.12	103.1	95.2	19	96.46	DE
26	-35.7	-28.1767955801	126.7	126.7	95.2	25	104.21796954	DE
52	-35.7	-28.1767955801	126.7	126.7	95.2	25	104.21796954	DE
156	-35.7	-28.1767955801	126.7	126.7	95.2	25	104.21796954	DE
260	-35.7	-28.1767955801	126.7	126.7	95.2	25	104.21796954	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742835300	100	0	0.00	100	100	100	0
1742576100	100	0	0.00	100	100	100	0
1742489700	100	4.8	5.04	100	100	100	1
1742403300	95.2	0	0.00	95.2	95.2	95.2	0
1742316900	95.2	0	0.00	95.2	95.2	95.2	0
1742230500	95.2	-0.12	-0.13	95.2	95.2	95.2	1
1741971300	95.32	0	0.00	95.32	95.32	95.32	0
1741884900	95.32	0	0.00	95.32	95.32	95.32	0
1741798500	95.32	0	0.00	95.32	95.32	95.32	0
1741712100	95.32	0	0.00	95.32	95.32	95.32	0
1741625700	95.32	0	0.00	95.32	95.32	95.32	0
1741366500	95.32	0	0.00	95.32	95.32	95.32	0
1741280100	95.32	0	0.00	95.32	95.32	95.32	0
1741193700	95.32	0	0.00	95.32	95.32	95.32	0
1741107300	95.32	0	0.00	95.32	95.32	95.32	0
1741020900	95.32	0	0.00	95.32	95.32	95.32	0
1740761700	95.32	0	0.00	95.32	95.32	95.32	0
1740675300	95.32	0	0.00	95.32	95.32	95.32	0
1740588900	95.32	0	0.00	95.32	95.32	95.32	0
1740502500	95.32	0	0.00	95.32	95.32	95.32	0
1740416100	95.32	0	0.00	95.32	95.32	95.32	0
1740156900	95.32	0	0.00	95.32	95.32	95.32	0
1740070500	95.32	-7.78	-7.55	97.86	100.3	95.32	51
1739984100	103.1	0	0.00	103.1	103.1	103.1	0
1739897700	103.1	0	0.00	103.1	103.1	103.1	0
1739811300	103.1	6.98	7.26	103.1	103.1	103.1	10
1739552100	96.12	0	0.00	96.12	96.12	96.12	0
1739465700	96.12	0	0.00	96.12	96.12	96.12	0
1739379300	96.12	0	0.00	96.12	96.12	96.12	0
1739292900	96.12	-6.48	-6.32	96.12	96.12	96.12	31
1739174400	102.6	0	0.00	102.6	102.6	102.6	0
1738915200	102.6	0	0.00	102.6	102.6	102.6	0
1738828800	102.6	0	0.00	102.6	102.6	102.6	0
1738742400	102.6	0	0.00	102.6	102.6	102.6	0
1738656000	102.6	0	0.00	102.6	102.6	102.6	0
1738569600	102.6	0	0.00	102.6	102.6	102.6	0
1738310400	102.6	0	0.00	102.6	102.6	102.6	0
1738224000	102.6	0	0.00	102.6	102.6	102.6	0
1738137600	102.6	0	0.00	102.6	102.6	102.6	0
1738051200	102.6	0	0.00	102.6	102.6	102.6	0
1737964800	102.6	0	0.00	102.6	102.6	102.6	0
1737705600	102.6	0	0.00	102.6	102.6	102.6	0
1737619200	102.6	0	0.00	102.6	102.6	102.6	0
1737532800	102.6	0	0.00	102.6	102.6	102.6	0
1737446400	102.6	0	0.00	102.6	102.6	102.6	0
1737360000	102.6	0	0.00	102.6	102.6	102.6	0
1737100800	102.6	0	0.00	102.6	102.6	102.6	0
1737014400	102.6	0	0.00	102.6	102.6	102.6	0
1736928000	102.6	0	0.00	102.6	102.6	102.6	0
1736841600	102.6	0	0.00	102.6	102.6	102.6	0
1736755200	102.6	0	0.00	102.6	102.6	102.6	0
1736496000	102.6	0	0.00	102.6	102.6	102.6	0
1736409600	102.6	0	0.00	102.6	102.6	102.6	0
1736323200	102.6	0	0.00	102.6	102.6	102.6	0
1736236800	102.6	0	0.00	102.6	102.6	102.6	0
1736150400	102.6	0	0.00	102.6	102.6	102.6	0
1735891200	102.6	0	0.00	102.6	102.6	102.6	0
1735804800	102.6	0	0.00	102.6	102.6	102.6	0
1735545600	102.6	0	0.00	102.6	102.6	102.6	0
1735286400	102.6	0	0.00	102.6	102.6	102.6	0

WisdomTree Issuer ICAV

Infrastructure Dividend ...

John Marshall Bancorp

DAXsubsector All Semicon...

Surge Exploration

First Trust High Income ...

Xtrackers IE Public

Canadian Equity Alpha Po...

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