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)

96.765

0.387

(0.40%)

Closed 23 December 8:00AM

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
1734730020	96.759	0.11	0.11	96.643	96.759	96.643	17000
1734643620	96.652	-0.08	-0.08	96.5	96.652	96.5	29000
1734557220	96.73	0	0.00	96.73	96.73	96.73	0
1734470820	96.73	0	0.00	96.73	96.73	96.73	0
1734384420	96.73	0.25	0.26	96.74	96.74	96.73	36000
1734125220	96.48	-0.37	-0.38	98.5	98.5	96.48	61000
1734038820	96.85	0.02	0.02	96.85	97.122	96.85	78000
1733952420	96.832	0.09	0.10	96.739	96.832	96.739	20000
1733866020	96.74	0.23	0.24	96.67	96.78	96.67	45000
1733779620	96.51	0	0.00	96.51	96.51	96.51	0
1733520420	96.51	0	0.00	96.51	96.51	96.51	0
1733434020	96.51	0.46	0.48	96.3	96.581	96.3	95000
1733347620	96.05	0	0.00	96.05	96.05	96.05	0
1733261220	96.05	0	0.00	96.05	96.05	96.05	0
1733174820	96.05	0	0.00	96.05	96.05	96.05	0
1732915620	96.05	0	0.00	96.05	96.05	96.05	0
1732829220	96.05	0.19	0.19	96.05	96.05	96.05	1000
1732742820	95.865	-0.48	-0.49	95.865	95.865	95.865	5000
1732656360	96.34	0	0.00	96.34	96.34	96.34	0
1732569960	96.34	0	0.00	96.34	96.34	96.34	0
1732310760	96.34	0	0.00	96.34	96.34	96.34	0
1732224360	96.34	0	0.00	96.34	96.34	96.34	0
1732137960	96.34	0	0.00	96.34	96.34	96.34	0
1732051560	96.34	0	0.00	96.34	96.34	96.34	0
1731965160	96.34	0	0.00	96.34	96.34	96.34	0
1731705960	96.34	0.36	0.38	96.725	96.725	96.34	14000
1731619560	95.979	-0.71	-0.74	95.979	95.979	95.979	5000
1731533160	96.69	-0.02	-0.02	96.69	96.69	96.69	10000
1731446820	96.71	0.74	0.77	96.71	96.71	96.71	50000
1731360360	95.97	0	0.00	95.97	95.97	95.97	0
1731101160	95.97	0	0.00	95.97	95.97	95.97	0
1731014760	95.97	0.17	0.18	95.97	95.97	95.97	22000
1730928360	95.8	0.05	0.05	95.9	95.9	95.8	80000
1730841960	95.75	0	0.00	95.75	95.75	95.75	0
1730755560	95.75	0	0.00	95.75	95.75	95.75	0
1730496360	95.75	-0.39	-0.41	95.75	95.75	95.75	1000
1730409960	96.14	0.04	0.04	96.27	96.27	96.14	16000
1730323560	96.1	0	0.00	96.1	96.1	96.1	0
1730237160	96.1	0	0.00	96.1	96.1	96.1	0
1730150760	96.1	-0.35	-0.36	96.2	96.2	96.1	27000
1729887960	96.45	0	0.00	96.45	96.45	96.45	0
1729801560	96.45	0.05	0.05	96.45	96.45	96.45	7000
1729715160	96.4	0	0.00	96.35	96.4	96.35	7000
1729628760	96.4	0.5	0.52	96.4	96.4	96.4	1000
1729542360	95.9	0	0.00	95.9	95.9	95.9	0
1729283160	95.9	0	0.00	95.9	95.9	95.9	2000
1729196760	95.9	-0.69	-0.71	95.9	95.9	95.9	75000
1729110360	96.59	0	0.00	96.59	96.59	96.59	0
1729023960	96.59	0.35	0.36	96.64	96.64	96.59	38000
1728937560	96.243	0	0.00	96.243	96.243	96.243	0
1728678360	96.243	0	0.00	96.243	96.243	96.243	0
1728591960	96.243	-0.15	-0.16	96.243	96.243	96.243	20000
1728505560	96.396	0.37	0.38	96.398	96.398	96.396	26000
1728419160	96.03	0.04	0.04	96.03	96.03	96.03	15000
1728332760	95.99	0	0.00	95.941	95.99	95.941	55000
1728073560	95.99	-0.38	-0.39	95.99	95.99	95.99	20000
1727987220	96.37	0	0.00	96.37	96.37	96.37	0
1727900820	96.37	0	0.00	96.37	96.37	96.37	0
1727814420	96.37	0.3	0.31	96.37	96.37	96.37	20000
1727728020	96.071	-0.02	-0.02	96.095	96.095	96.071	14000
1727468760	96.09	0.99	1.04	96.094	96.094	96.09	23000
1727382360	95.1	0	0.00	95.1	95.1	95.1	0
1727295960	95.1	0	0.00	95.1	95.1	95.1	0
1727209560	95.1	-0.88	-0.92	95.1	95.1	95.1	6000
1727123160	95.984	-0.17	-0.17	95.972	95.984	95.972	60000

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