Italia markets open in 6 hours 19 minutes

Symrise AG (SY1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
107,35+0,45 (+0,42%)
Alla chiusura: 09:59PM CEST
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 2024106,45108,30106,25107,35107,3560
28 mag 2024106,45109,70106,45106,90106,9010.948
27 mag 2024105,30105,95104,80105,65105,6514
24 mag 2024104,90105,75104,65104,90104,90298
23 mag 2024105,55106,00104,35104,80104,80488
22 mag 2024103,35105,85103,35105,30105,30842
21 mag 2024102,45103,75102,45103,25103,25542
20 mag 2024102,00103,45101,95102,60102,60102
17 mag 2024100,15102,25100,15101,90101,90202
16 mag 2024100,85101,40100,00100,00100,00318
16 mag 20241.1 Dividendo
15 mag 2024102,20102,60101,35102,00100,90368
14 mag 2024101,95102,45101,30102,20101,10100
13 mag 2024102,25102,80101,85101,95100,85490
10 mag 2024100,90102,65100,65101,75100,65214
09 mag 2024103,80104,35103,20103,35102,24116
08 mag 2024102,90104,05102,85103,90102,7840
07 mag 2024101,35103,60101,35102,90101,79692
06 mag 2024100,80101,60100,60101,30100,21140
03 mag 2024100,55101,85100,40100,7599,66130
02 mag 2024100,55101,1599,28100,4099,32200
30 apr 202499,76101,3099,76100,3599,27280
29 apr 202499,84101,6099,78100,0098,9212.095
26 apr 2024100,50100,7598,9899,7098,62452
25 apr 2024103,55103,5599,38100,1599,07895
24 apr 2024104,60104,75103,25103,80102,68440
23 apr 2024105,20105,45103,95104,40103,27200
22 apr 2024105,50106,00104,95105,15104,02220
19 apr 2024102,85105,75102,70105,10103,97394
18 apr 2024102,60103,75102,55103,50102,38126
17 apr 2024102,95103,30102,10102,30101,20216
16 apr 2024103,10103,85102,15102,90101,79370
15 apr 2024104,65105,20103,30103,30102,19922
12 apr 2024106,75107,40104,10104,15103,03520
11 apr 2024108,50110,70106,05106,65105,50605
10 apr 2024107,00108,40106,85107,40106,24147
09 apr 2024105,95107,60105,95106,85105,70110
08 apr 2024106,90107,85106,70106,70105,55100
05 apr 2024107,65108,00107,10107,40106,24573
04 apr 2024110,30110,65107,45107,65106,497.530
03 apr 2024109,80111,50109,65110,30109,112.240
02 apr 2024109,20111,35109,20109,65108,47126
28 mar 2024109,25111,45109,20110,70109,51716
27 mar 2024109,85110,85109,00109,30108,121.147
26 mar 2024111,20111,20109,70109,75108,57350
25 mar 2024110,50112,80110,50111,80110,59523
22 mar 2024109,70110,80109,40110,55109,36207
21 mar 2024110,10110,45109,45109,75108,57191
20 mar 2024108,40110,35108,35109,75108,57554
19 mar 2024108,65108,85107,55108,45107,28370
18 mar 2024107,60109,55107,50108,75107,581.096
15 mar 2024106,60108,15106,60107,60106,44563
14 mar 2024105,95107,05105,05106,65105,50249
13 mar 2024106,10106,65105,60105,90104,76125
12 mar 2024107,25107,35105,30106,10104,961.406
11 mar 2024107,95107,95106,55106,80105,651.961
08 mar 2024105,15107,85105,00107,25106,09919
07 mar 2024102,65106,05102,65105,00103,87739
06 mar 202496,52104,0096,52102,65101,545.812
05 mar 202495,5697,0695,5696,0695,02916
04 mar 202495,8296,7695,4495,8094,771.425
01 mar 202494,7496,0894,6095,9894,94291
29 feb 202494,5695,7691,7094,5693,541.797
28 feb 202496,1896,5694,3894,5293,50345
27 feb 202497,4497,7096,0296,2295,18190
26 feb 202496,9498,3896,5697,4496,39402
23 feb 202497,0898,0296,8496,9095,86735
22 feb 202496,7497,9296,3697,1096,05365
21 feb 202495,5298,1095,5296,9495,89824
20 feb 202497,9499,2097,9098,2297,16195
19 feb 202497,8498,4496,9298,0697,00888
16 feb 202498,0298,8897,3897,4296,37474
15 feb 202497,3499,0897,3498,0296,96620
14 feb 202496,5297,5096,5297,3096,25584
13 feb 202495,6897,1095,5896,3895,341.212
12 feb 202495,4096,2895,3895,8694,831.560
09 feb 202496,0696,9495,1895,3894,35510
08 feb 202497,3498,1696,1296,1495,10340
07 feb 202496,9697,9296,9297,2296,17641
06 feb 202496,6497,3095,7096,9295,87781
05 feb 202494,8496,8494,3496,6295,58800
02 feb 202497,3297,9294,9495,0494,021.839
01 feb 202495,1696,9894,7496,9895,93139
31 gen 202495,5696,4695,3295,3694,33110
30 gen 202496,4097,0895,5895,6494,61540
29 gen 202496,9296,9695,8496,6895,64904
26 gen 202495,0697,3695,0696,6495,60700
25 gen 202492,9095,4292,5095,2694,23903
24 gen 202492,7493,4292,0292,4091,401.739
23 gen 202494,3294,7292,1292,2091,21235
22 gen 202494,7094,9692,7694,1493,12611
19 gen 202495,6496,2694,0694,6293,6083
18 gen 202495,9296,2094,9495,3494,31378
17 gen 202496,4496,6295,4295,7894,751.284
16 gen 202497,4697,4696,6096,8495,80327
15 gen 202497,9898,0097,1697,2496,19303
12 gen 202497,8498,2097,1097,4096,35846
11 gen 202497,9498,5097,0497,3496,29362
10 gen 202499,3099,3696,6097,5896,53906
09 gen 202497,8099,6097,7498,9497,872.043
*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...