Symrise AG

SY1G
🏛️ Royaume-Uni →
72.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 102.60 102.85 101.50 101.70 0.1M
2022-12-29 102.20 103.05 101.75 102.60 0.0M
2022-12-28 103.15 103.60 102.60 103.10 0.1M
2022-12-23 102.15 103.05 102.15 102.35 0.1M
2022-12-22 103.50 104.65 101.65 102.05 0.1M
2022-12-21 103.70 104.65 103.40 104.65 0.1M
2022-12-20 103.40 104.15 103.00 103.55 0.1M
2022-12-19 104.80 105.05 104.15 104.30 0.1M
2022-12-16 104.45 105.00 102.70 103.72 0.5M
2022-12-15 105.50 105.85 104.55 104.92 0.6M
2022-12-14 107.00 107.00 105.05 106.50 0.2M
2022-12-13 106.75 109.50 106.00 107.70 0.2M
2022-12-12 106.15 109.75 106.15 106.45 0.3M
2022-12-09 104.70 106.30 104.60 104.60 0.5M
2022-12-08 106.00 106.00 103.80 104.55 0.1M
2022-12-07 105.40 106.50 105.20 105.95 0.1M
2022-12-06 107.00 107.40 105.25 105.55 0.0M
2022-12-05 108.25 108.25 105.60 106.45 0.1M
2022-12-02 109.90 111.00 107.90 109.15 0.1M
2022-12-01 111.60 112.30 110.00 110.42 0.1M
2022-11-30 108.40 109.00 107.80 108.55 0.2M
2022-11-29 110.05 110.05 107.20 107.20 0.0M
2022-11-28 108.70 110.47 108.30 110.47 0.0M
2022-11-25 111.15 111.65 110.25 110.53 0.1M
2022-11-24 109.40 111.35 109.40 111.15 0.2M
2022-11-23 108.00 110.25 106.80 109.70 0.1M
2022-11-22 108.95 108.95 106.25 108.92 0.1M
2022-11-21 110.90 111.05 107.50 109.33 0.1M
2022-11-18 111.15 112.10 109.50 111.50 0.0M
2022-11-17 109.50 110.70 108.35 110.30 0.1M
2022-11-16 110.65 110.75 108.40 108.70 0.0M
2022-11-15 111.05 111.70 109.75 110.15 0.0M
2022-11-14 111.10 111.70 109.85 110.78 0.3M
2022-11-11 109.95 111.70 108.60 110.70 0.1M
2022-11-10 102.70 110.45 102.30 110.25 0.2M
2022-11-09 101.15 103.55 101.15 103.50 0.1M
2022-11-08 98.44 102.55 97.30 102.47 0.1M
2022-11-07 100.50 100.55 97.52 97.89 0.2M
2022-11-04 98.36 102.00 98.04 100.77 0.1M
2022-11-03 100.40 101.75 97.94 98.07 0.1M
2022-11-02 102.40 103.30 101.75 102.08 0.1M
2022-11-01 103.95 105.10 101.45 101.95 0.1M
2022-10-31 104.95 104.95 103.30 103.92 0.1M
2022-10-28 103.30 104.70 102.85 104.45 0.1M
2022-10-27 105.75 106.00 103.70 104.40 0.2M
2022-10-26 105.10 106.35 103.00 105.88 0.5M
2022-10-25 99.96 103.15 99.36 103.05 0.1M
2022-10-24 99.28 100.70 98.86 99.76 0.1M
2022-10-21 99.24 99.34 96.46 98.09 0.1M
2022-10-20 97.84 99.96 97.76 99.68 0.1M
2022-10-19 98.08 99.22 97.20 98.09 0.1M
2022-10-18 98.44 99.70 97.52 98.39 0.2M
2022-10-17 95.42 99.06 94.86 97.74 0.0M
2022-10-14 96.26 97.38 94.74 95.88 0.2M
2022-10-13 96.64 96.82 92.06 93.82 0.1M
2022-10-12 96.64 99.46 96.64 97.61 0.1M
2022-10-11 97.78 97.78 94.24 96.36 0.3M
2022-10-10 98.90 100.60 98.48 99.92 0.1M
2022-10-07 101.50 102.15 99.89 99.89 0.1M
2022-10-06 103.70 104.55 101.70 102.10 0.3M
2022-10-05 101.70 103.80 101.50 103.00 0.2M
2022-10-04 100.35 102.80 100.35 101.95 0.1M
2022-10-03 100.55 100.75 98.18 99.86 0.1M
2022-09-30 99.02 101.05 98.68 100.65 0.2M
2022-09-29 99.22 99.58 96.74 97.41 0.2M
2022-09-28 99.32 100.25 98.02 99.88 0.2M
2022-09-27 101.65 102.25 99.88 100.05 0.0M
2022-09-26 96.90 101.70 96.90 101.25 0.1M
2022-09-23 99.80 102.55 99.26 101.35 0.2M
2022-09-22 100.45 103.50 98.95 98.95 0.2M
2022-09-21 99.30 102.58 99.28 102.58 0.1M
2022-09-20 100.10 100.40 97.78 100.27 0.1M
2022-09-16 98.56 99.50 98.26 98.87 0.1M
2022-09-15 101.30 102.05 99.24 99.58 0.1M
2022-09-14 103.60 104.25 101.00 101.05 0.6M
2022-09-13 107.25 108.50 103.50 104.20 0.2M
2022-09-12 105.40 106.55 104.85 106.12 0.0M
2022-09-09 104.05 105.85 104.05 105.15 0.1M
2022-09-08 105.15 105.35 101.40 103.70 0.3M
2022-09-07 103.40 104.95 102.70 104.55 0.1M
2022-09-06 103.25 104.40 102.95 103.90 0.3M
2022-09-05 102.60 102.90 100.65 102.55 0.1M
2022-09-02 103.25 104.60 101.75 104.15 0.0M
2022-09-01 103.65 103.65 101.25 102.22 0.0M
2022-08-31 105.25 106.10 103.50 104.15 0.1M
2022-08-30 105.55 107.30 104.70 105.15 0.0M
2022-08-26 112.10 112.10 106.60 107.47 0.1M
2022-08-25 112.75 112.80 110.80 112.08 0.0M
2022-08-24 109.60 113.80 109.50 111.95 0.2M
2022-08-23 111.35 111.35 109.20 109.85 0.1M
2022-08-22 112.40 112.75 111.90 112.10 0.0M
2022-08-19 113.50 114.20 112.75 113.10 0.0M
2022-08-18 113.00 114.45 112.85 113.55 0.3M
2022-08-17 112.40 114.20 112.40 112.80 0.4M
2022-08-16 114.45 114.45 111.00 112.08 0.1M
2022-08-15 112.75 113.95 112.55 113.65 0.0M
2022-08-12 111.40 113.15 111.40 111.90 0.1M
2022-08-11 110.70 111.50 109.10 110.83 0.1M
2022-08-10 105.90 110.15 105.80 110.00 0.1M
2022-08-09 109.45 109.45 107.50 107.60 0.0M
2022-08-08 108.65 110.60 108.45 109.50 0.1M
2022-08-05 112.50 112.60 108.60 108.60 0.1M
2022-08-04 110.40 112.25 108.95 111.65 0.1M
2022-08-03 113.75 114.20 108.70 109.20 0.1M
2022-08-02 113.50 114.90 109.55 114.42 0.4M
2022-08-01 112.80 113.95 112.45 112.95 0.0M
2022-07-29 112.25 114.25 112.25 113.65 0.1M
2022-07-28 110.85 111.70 109.95 111.40 0.1M
2022-07-27 108.20 110.75 108.20 110.30 0.2M
2022-07-26 109.85 110.45 109.20 109.97 0.4M
2022-07-25 110.75 111.55 108.45 109.15 0.1M
2022-07-22 108.95 111.70 108.30 111.00 0.1M
2022-07-21 106.70 110.00 106.50 109.60 0.3M
2022-07-20 108.35 108.35 106.70 106.78 0.0M
2022-07-19 105.20 107.20 102.90 107.00 0.1M
2022-07-18 104.90 106.95 104.90 105.40 0.1M
2022-07-15 103.95 104.80 103.05 104.75 0.1M
2022-07-14 105.95 105.95 102.65 103.40 0.1M
2022-07-13 106.00 106.55 104.25 105.50 0.1M
2022-07-12 108.95 108.95 106.00 106.22 0.2M
2022-07-11 106.80 110.05 106.65 109.78 0.1M
2022-07-08 108.85 109.60 105.90 107.62 0.1M
2022-07-07 110.80 110.90 107.65 108.20 0.3M
2022-07-06 109.20 109.90 106.90 109.03 0.1M
2022-07-05 107.70 109.40 106.45 107.58 0.1M
2022-07-04 106.20 107.85 106.20 107.30 0.2M
2022-07-01 102.15 105.35 102.15 104.85 0.1M
2022-06-30 103.10 104.35 101.50 104.22 0.2M
2022-06-29 103.90 104.60 101.55 104.28 0.4M
2022-06-28 106.70 106.85 103.90 105.28 0.4M
2022-06-27 107.55 107.70 105.30 106.00 0.1M
2022-06-24 102.95 107.45 102.95 106.40 0.1M
2022-06-23 101.25 102.20 99.86 102.05 0.1M
2022-06-22 98.80 102.25 98.80 101.80 0.1M
2022-06-21 101.10 102.60 100.70 101.25 0.1M
2022-06-20 96.76 99.72 96.76 99.56 0.3M
2022-06-17 95.44 97.08 94.52 95.57 0.1M
2022-06-16 97.48 97.48 94.34 95.62 0.1M
2022-06-15 96.40 98.44 94.74 97.29 0.2M
2022-06-14 99.76 100.35 96.08 96.37 0.0M
2022-06-13 99.76 100.90 98.24 99.29 0.1M
2022-06-10 100.90 101.75 99.78 100.80 0.1M
2022-06-09 102.30 103.75 101.60 101.75 0.1M
2022-06-08 103.75 103.80 101.95 102.90 0.0M
2022-06-07 103.65 103.95 101.85 103.80 0.3M
2022-06-06 104.75 104.75 103.55 103.80 0.1M
2022-06-01 102.95 104.10 101.30 102.47 0.1M
2022-05-31 105.85 105.85 102.25 103.00 0.2M
2022-05-30 105.15 106.60 105.15 106.40 0.1M
2022-05-27 102.30 104.35 101.55 103.92 0.1M
2022-05-26 101.00 101.75 100.55 101.30 0.1M
2022-05-25 102.70 102.70 101.30 101.65 0.1M
2022-05-24 102.50 104.00 102.00 102.15 0.1M
2022-05-23 103.75 103.85 102.30 102.60 0.1M
2022-05-20 101.80 103.50 101.05 102.10 0.1M
2022-05-19 101.80 101.80 99.20 100.75 0.1M
2022-05-18 105.50 106.05 102.75 103.55 0.1M
2022-05-17 102.25 105.70 101.90 104.95 1.3M
2022-05-16 101.95 103.35 101.55 102.60 0.1M
2022-05-13 101.55 102.60 100.75 102.60 0.1M
2022-05-12 99.06 101.35 98.20 101.25 0.1M
2022-05-11 100.65 101.30 98.00 101.00 0.4M
2022-05-10 99.50 101.85 99.34 99.95 0.1M
2022-05-09 102.15 102.45 97.52 98.14 0.1M
2022-05-06 108.70 108.70 100.80 102.28 0.1M
2022-05-05 111.90 112.15 109.55 109.80 0.1M
2022-05-04 107.90 110.25 107.88 109.95 0.0M
2022-05-03 113.00 113.15 108.60 109.45 0.1M
2022-04-29 113.75 114.05 113.05 113.50 0.1M
2022-04-28 112.30 114.05 112.05 112.35 0.1M
2022-04-27 107.60 112.05 107.60 111.50 0.2M
2022-04-26 109.65 110.35 106.20 106.53 0.2M
2022-04-25 107.15 109.25 106.70 109.10 0.4M
2022-04-22 108.35 109.25 108.00 108.65 0.1M
2022-04-21 108.35 109.60 107.85 108.95 0.1M
2022-04-20 108.15 108.95 106.85 108.25 0.0M
2022-04-19 109.40 109.65 104.85 107.90 0.2M
2022-04-14 108.00 110.25 107.90 110.00 0.7M
2022-04-13 109.85 110.30 108.05 108.05 0.1M
2022-04-12 109.90 110.90 109.55 109.80 0.3M
2022-04-11 112.50 113.10 110.05 110.67 0.1M
2022-04-08 115.00 115.40 111.85 113.10 0.3M
2022-04-07 112.05 115.30 111.75 114.58 0.4M
2022-04-06 112.35 112.85 111.15 111.65 0.1M
2022-04-05 111.60 113.05 111.15 112.58 0.1M
2022-04-04 109.40 111.90 109.40 111.35 0.0M
2022-04-01 109.30 110.30 108.10 108.80 0.1M
2022-03-31 109.65 110.10 108.05 108.60 0.0M
2022-03-30 109.65 110.25 108.35 108.50 0.3M
2022-03-29 108.85 110.95 107.85 109.20 0.1M
2022-03-28 107.65 108.85 107.45 108.15 0.1M
2022-03-25 107.25 108.75 106.05 106.80 0.1M
2022-03-24 106.20 107.25 105.70 106.78 0.1M
2022-03-23 106.30 107.05 105.75 106.15 0.1M
2022-03-22 106.00 106.50 104.00 106.05 0.2M
2022-03-21 107.15 107.70 105.60 106.45 0.1M
2022-03-18 104.60 107.65 103.05 107.58 0.3M
2022-03-17 102.10 104.25 102.10 104.25 0.3M
2022-03-16 99.74 102.40 99.74 101.85 0.3M
2022-03-15 99.02 99.44 97.82 98.53 0.1M
2022-03-14 97.00 99.58 95.72 99.50 0.1M
2022-03-11 98.18 99.22 95.70 97.61 0.4M
2022-03-10 98.74 101.10 97.12 98.58 0.4M
2022-03-09 97.20 98.96 94.92 97.60 0.2M
2022-03-08 103.60 104.30 95.38 96.87 0.2M
2022-03-07 105.00 106.45 102.25 104.15 0.3M
2022-03-04 106.70 108.00 106.70 106.95 0.1M
2022-03-03 107.25 108.95 106.85 107.47 0.1M
2022-03-02 110.60 111.80 106.35 107.53 0.2M
2022-03-01 109.00 111.90 106.35 111.20 0.4M
2022-02-28 104.95 108.35 103.75 107.28 0.2M
2022-02-25 104.80 105.50 102.35 105.35 0.2M
2022-02-24 100.45 103.10 99.72 102.67 0.3M
2022-02-23 102.40 104.50 102.40 102.95 0.1M
2022-02-22 100.10 102.70 99.80 102.20 0.1M
2022-02-21 104.45 104.60 100.65 101.60 0.1M
2022-02-18 104.05 104.40 102.90 103.10 0.1M
2022-02-17 104.90 105.45 104.30 104.45 0.2M
2022-02-16 102.50 105.65 102.35 104.50 0.3M
2022-02-15 100.80 103.00 100.80 102.25 0.4M
2022-02-14 99.68 100.90 98.58 100.75 0.1M
2022-02-11 101.80 102.15 100.45 101.00 0.5M
2022-02-10 101.85 102.80 101.10 102.30 0.2M
2022-02-09 103.35 104.10 102.20 102.20 0.2M
2022-02-08 103.30 104.50 101.95 102.15 0.2M
2022-02-07 104.70 104.70 102.90 103.40 0.1M
2022-02-04 105.15 106.00 103.90 104.25 0.1M
2022-02-03 108.10 108.45 105.40 105.40 0.1M
2022-02-02 106.40 108.60 106.40 108.60 0.2M
2022-02-01 107.25 107.45 106.00 106.35 0.1M
2022-01-31 106.50 107.45 105.67 105.90 0.2M
2022-01-28 106.90 107.43 104.55 105.05 0.2M
2022-01-27 107.00 108.60 106.15 108.40 0.1M
2022-01-26 109.10 110.25 108.70 109.30 0.2M
2022-01-25 108.95 109.45 107.85 108.60 0.4M
2022-01-24 112.65 113.10 108.25 108.45 0.4M
2022-01-21 114.80 115.35 112.15 113.35 0.2M
2022-01-20 113.75 115.85 112.90 115.50 0.2M
2022-01-19 113.40 115.45 112.75 114.10 0.4M
2022-01-18 116.35 116.35 113.85 114.12 0.1M
2022-01-17 116.00 117.20 115.15 117.15 0.1M
2022-01-14 119.60 119.60 116.05 116.28 0.7M
2022-01-13 121.50 121.75 119.75 120.20 0.1M
2022-01-12 122.55 122.55 121.00 122.05 0.1M
2022-01-11 121.70 123.10 121.50 121.95 0.0M
2022-01-10 124.85 124.99 120.20 120.42 0.0M
2022-01-07 125.20 125.70 123.50 125.00 0.1M
2022-01-06 129.15 129.15 125.00 125.33 0.1M
2022-01-05 129.50 130.55 129.25 129.80 0.1M
2022-01-04 130.50 130.65 128.75 130.10 0.0M