Italia markets closed

Symrise AG (SY1.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
109,70+0,65 (+0,60%)
In data: 08:20AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024109,70109,70109,70109,70109,7027
31 mag 2024109,05109,05109,05109,05109,05-
30 mag 2024106,95106,95106,95106,95106,95-
29 mag 2024106,20106,20106,20106,20106,20-
28 mag 2024107,65107,65107,65107,65107,65-
27 mag 2024104,85105,20104,85105,20105,2027
24 mag 2024104,75104,90104,75104,90104,9010
23 mag 2024105,60105,60105,60105,60105,60-
22 mag 2024103,35103,35103,35103,35103,35-
21 mag 2024102,55102,55102,55102,55102,55-
20 mag 2024101,95101,95101,95101,95101,95-
17 mag 2024100,15100,15100,15100,15100,15-
16 mag 2024100,80100,80100,80100,80100,80-
16 mag 20241.1 Dividendo
15 mag 2024102,15102,15102,15102,15101,05-
14 mag 2024101,95102,35101,95102,35101,2550
13 mag 2024102,10102,10102,10102,10101,00-
10 mag 2024100,75100,75100,75100,7599,67-
09 mag 2024103,75103,75103,75103,75102,63-
08 mag 2024102,95102,95102,95102,95101,84-
07 mag 2024101,50101,50101,50101,50100,41-
06 mag 2024100,75100,75100,75100,7599,67-
03 mag 2024100,55100,55100,55100,5599,47-
02 mag 2024100,05100,05100,05100,0598,97-
30 apr 2024100,05100,05100,05100,0598,97-
29 apr 202499,8899,8899,8899,8898,80-
26 apr 2024100,60100,60100,60100,6099,52-
25 apr 2024101,50101,50101,50101,50100,41-
24 apr 2024104,40104,40104,40104,40103,28-
23 apr 2024105,25105,25105,25105,25104,12-
22 apr 2024105,55105,75105,55105,75104,6150
19 apr 2024103,00103,00103,00103,00101,89-
18 apr 2024102,55102,55102,55102,55101,45-
17 apr 2024102,85102,85102,85102,85101,74-
16 apr 2024102,80102,80102,80102,80101,6950
15 apr 2024104,60104,60104,60104,60103,47-
12 apr 2024106,80106,80106,80106,80105,65-
11 apr 2024108,90108,90108,90108,90107,73-
10 apr 2024107,05107,05107,05107,05105,90-
09 apr 2024106,20106,20106,20106,20105,06-
08 apr 2024107,20107,20107,20107,20106,0550
05 apr 2024107,40107,40107,40107,40106,24-
04 apr 2024110,25110,25110,25110,25109,06-
03 apr 2024109,65109,65109,65109,65108,47-
02 apr 2024110,05110,80109,55109,55108,3735
28 mar 2024109,15109,15109,15109,15107,97-
27 mar 2024109,80109,80109,80109,80108,62-
26 mar 2024110,30110,30110,30110,30109,11-
25 mar 2024110,60110,60110,60110,60109,41-
22 mar 2024109,60109,60109,60109,60108,42-
21 mar 2024110,20110,20110,20110,20109,01-
20 mar 2024108,45110,00108,45110,00108,82100
19 mar 2024108,80108,80108,80108,80107,63-
18 mar 2024107,45107,45107,45107,45106,29-
15 mar 2024106,60106,60106,60106,60105,45-
14 mar 2024105,80105,80105,80105,80104,66-
13 mar 2024106,35106,35106,35106,35105,20-
12 mar 2024107,25107,25105,45105,45104,3175
11 mar 2024107,55107,55107,55107,55106,39-
08 mar 2024105,00105,00105,00105,00103,87-
07 mar 2024102,65104,95102,65104,95103,829
06 mar 202498,3298,3298,3298,3297,26-
05 mar 202495,5895,5895,5895,5894,55-
04 mar 202495,4295,4295,4295,4294,39-
01 mar 202494,7694,7694,7694,7693,74-
29 feb 202494,6294,8894,6294,8893,861
28 feb 202496,2296,2295,6695,6694,631
27 feb 202497,4297,4297,4297,4296,37-
26 feb 202496,9496,9496,9496,9495,90-
23 feb 202497,0097,0097,0097,0095,96-
22 feb 202497,2097,2097,2097,2096,15-
21 feb 202495,7297,6895,7297,6896,6320
20 feb 202497,9497,9497,9497,9496,89-
19 feb 202497,3497,3497,3497,3496,29-
16 feb 202498,1098,1098,1098,1097,04-
15 feb 202498,5898,5898,3898,3897,3256
14 feb 202496,5696,5696,5696,5695,52-
13 feb 202495,6295,6295,6295,6294,59-
12 feb 202495,4095,4095,4095,4094,37-
09 feb 202496,0496,0496,0496,0495,01-
08 feb 202497,2897,2897,2897,2896,23-
07 feb 202496,9496,9496,9496,9495,90-
06 feb 202496,3896,3896,3896,3895,34-
05 feb 202494,8894,8894,8894,8893,86-
02 feb 202497,1297,1297,1297,1296,07-
01 feb 202495,7295,7295,7295,7294,69-
31 gen 202495,5895,5895,5895,5894,55-
30 gen 202496,6696,6696,6696,6695,62-
29 gen 202496,5496,5496,5496,5495,50-
26 gen 202495,1295,1295,1295,1294,10-
25 gen 202492,4695,2092,4695,2094,175
24 gen 202492,4692,4692,4692,4691,46-
23 gen 202494,3294,3293,5293,5292,5154
22 gen 202494,7094,7094,7094,7093,68-
19 gen 202495,3695,3695,3695,3694,33-
18 gen 202495,9095,9095,9095,9094,87-
17 gen 202496,1896,1896,1896,1895,14-
16 gen 202496,7696,7696,7696,7695,72-
15 gen 202497,4097,4097,4097,4096,35-
12 gen 202497,4097,4097,4097,4096,35-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...