Symrise Ag (PK) Historical Data - SYIEF | 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
Stocks
USA
USOTC
Symrise Ag (PK) (SYIEF)
Symrise Ag (PK) (SYIEF) Historical

Symrise Ag (PK) (SYIEF)

109.62

-1.03

(-0.93%)

Closed 04 December 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.22754164012	109.87	110.65	109.62	827	110.65	CS
4	-3.82	-3.36741889986	113.44	113.44	106.98	543	109.66224763	CS
12	-23.38	-17.5789473684	133	137.65	106.98	1721	130.04763614	CS
26	-9.93	-8.30614805521	119.55	137.65	106.98	1328	129.26462354	CS
52	-3.15	-2.79329608939	112.77	137.65	100.1	1087	119.27664547	CS
156	-29.52	-21.2160413972	139.14	150.31	91.566	973	110.88049214	CS
260	13.07	13.5370274469	96.55	150.31	74.35	836	115.01385897	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733264700	109.62	-1.03	-0.93	109.62	109.62	109.62	168
1733178540	110.65	0	0.00	110.65	110.65	110.65	0
1732919340	110.65	0	0.00	110.65	110.65	110.65	0
1732746540	110.65	-1.11	-0.99	109.87	110.65	109.87	827
1732659960	111.76	0	0.00	111.76	111.76	111.76	0
1732573560	111.76	4.78	4.47	111.76	111.76	111.76	798
1732314540	106.98	0	0.00	106.98	106.98	106.98	0
1732228140	106.98	0	0.00	106.98	106.98	106.98	0
1732141740	106.98	-1.35	-1.25	106.98	106.98	106.98	1244
1732054800	108.33	-2.53	-2.28	108.33	108.33	108.33	176
1731968640	110.86	1.97	1.81	110.86	110.86	110.86	220
1731709200	108.89	0	0.00	108.89	108.89	108.89	0
1731622800	108.89	-4.55	-4.01	108.89	108.89	108.89	268
1731536940	113.44	0	0.00	113.44	113.44	113.44	0
1731450540	113.44	0	0.00	113.44	113.44	113.44	0
1731364140	113.44	0	0.00	113.44	113.44	113.44	0
1731104940	113.44	0	0.00	113.44	113.44	113.44	0
1731018540	113.44	-17.56	-13.40	113.44	113.44	113.44	271
1730928480	131	0	0.00	131	131	131	0
1730842080	131	0	0.00	131	131	131	0
1730755680	131	0	0.00	131	131	131	0
1730496480	131	0	0.00	131	131	131	0
1730410080	131	0	0.00	131	131	131	0
1730323680	131	0	0.00	131	131	131	0
1730237280	131	0	0.00	131	131	131	0
1730150880	131	0	0.00	131	131	131	0
1729891680	131	0	0.00	131	131	131	0
1729805280	131	0	0.00	131	131	131	0
1729718880	131	0	0.00	131	131	131	0
1729632480	131	0	0.00	131	131	131	0
1729546080	131	0	0.00	131	131	131	0
1729286880	131	0	0.00	131	131	131	0
1729200480	131	0	0.00	131	131	131	0
1729114080	131	0	0.00	131	131	131	0
1729027680	131	0	0.00	131	131	131	313
1728941220	131	0	0.00	131	131	131	568
1728681900	131	-0.03	-0.02	131	131	131	132
1728595200	131.025	0	0.00	131.025	131.025	131.025	0
1728508800	131.025	1.03	0.79	131.025	131.025	131.025	350
1728422400	130	0	0.00	130	130	130	0
1728336000	130	-6.61	-4.84	128.85	130	128.74	2315
1728076980	136.61	0	0.00	136.61	136.61	136.61	0
1727990580	136.61	0	0.00	136.61	136.61	136.61	0
1727904180	136.61	0	0.00	136.61	136.61	136.61	0
1727817780	136.61	0	0.00	136.61	136.61	136.61	0
1727731380	136.61	1.11	0.82	136.61	136.61	136.61	148
1727472600	135.5	0	0.00	135.5	135.5	135.5	0
1727386200	135.5	-1.5	-1.09	135.15	135.5	132.3	933
1727299200	137	5	3.79	137.65	137.65	137	1066
1727212800	132	-1	-0.75	132	132	132	153
1727126520	133	0	0.00	133	133	133	0
1726867320	133	0	0.00	133	133	133	0
1726780920	133	0	0.00	133	133	133	0
1726694520	133	0	0.00	133	133	133	0
1726608120	133	0	0.00	133	133	133	0
1726521720	133	0	0.00	133	133	133	800
1726262940	133	-2.13	-1.58	133	133	133	20397
1726176360	135.13	0	0.00	135.13	135.13	135.13	0
1726089960	135.13	0	0.00	135.13	135.13	135.13	0
1726003560	135.13	0	0.00	135.13	135.13	135.13	0
1725917160	135.13	4.38	3.35	135.13	135.13	135.13	143
1725658020	130.75	-0.25	-0.19	130.93	130.93	130.75	466
1725571440	131	-1.75	-1.32	131	131	131	4152
1725485040	132.75	0.75	0.57	132.75	132.75	132.75	6418

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