La bourse ferme dans 7 min

Symrise AG (SY1.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
109,05-0,30 (-0,27 %)
À partir de 05:08PM CEST. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 2024109,90109,90107,40109,05109,0597 942
31 mai 2024109,65110,00108,65109,35109,35745 987
30 mai 2024107,85109,60107,45109,30109,30297 595
29 mai 2024106,75108,30106,55107,50107,50329 827
28 mai 2024109,80110,00106,95107,15107,15409 058
27 mai 2024104,95106,10104,90106,10106,10134 560
24 mai 2024105,30105,75104,65105,10105,10268 108
23 mai 2024105,55105,95104,30105,50105,50421 971
22 mai 2024103,95105,90103,60105,60105,60429 243
21 mai 2024102,70103,80102,50103,80103,80258 146
20 mai 2024102,55103,45102,20103,05103,05124 833
17 mai 2024101,00102,40100,85102,40102,40416 150
16 mai 2024101,30101,50100,55100,55100,55216 630
16 mai 20241.1 Dividende
15 mai 2024102,15103,00101,15102,20101,10446 675
14 mai 2024101,95102,55101,30102,15101,05252 730
13 mai 2024102,00102,80101,85102,25101,15234 392
10 mai 2024102,30102,90101,30101,95100,85510 252
09 mai 2024103,50104,35103,20103,45102,34148 171
08 mai 2024103,60104,10103,40104,00102,88242 243
07 mai 2024102,05103,65101,90103,10101,99232 566
06 mai 2024100,55101,65100,55101,15100,06106 564
03 mai 2024100,85102,10100,30100,7599,67158 597
02 mai 2024100,35101,1599,16100,4599,37277 800
30 avr. 2024100,40101,40100,05100,7099,62285 734
29 avr. 2024100,55101,60100,00100,0098,92288 495
26 avr. 202499,98100,4598,9099,8698,79515 122
25 avr. 202498,48102,0097,8099,9298,84897 510
24 avr. 2024103,85104,55103,20104,10102,98445 442
23 avr. 2024105,20105,30103,75104,55103,42359 439
22 avr. 2024105,75106,05105,15105,20104,07158 271
19 avr. 2024102,85105,75102,85105,40104,27421 584
18 avr. 2024103,00103,85102,60103,60102,48294 012
17 avr. 2024102,65103,30102,30102,70101,59268 363
16 avr. 2024102,55104,00101,80103,10101,99262 801
15 avr. 2024104,80105,05103,40104,00102,88392 190
12 avr. 2024107,25107,45104,65104,65103,52361 270
11 avr. 2024109,80110,75106,05106,45105,30378 599
10 avr. 2024107,20108,40106,80107,60106,44246 741
09 avr. 2024107,30107,60105,95106,90105,75290 134
08 avr. 2024107,65107,90106,80107,00105,85222 922
05 avr. 2024107,40108,05107,25107,55106,39290 373
04 avr. 2024110,55110,90107,45108,80107,63320 304
03 avr. 2024109,95111,55109,90110,60109,41334 115
02 avr. 2024111,05111,40109,80109,80108,62284 269
28 mars 2024110,45111,60109,90110,95109,76236 520
27 mars 2024110,65110,85108,95109,65108,47368 911
26 mars 2024110,40111,20110,10110,20109,01338 394
25 mars 2024111,80112,90111,45112,05110,84355 205
22 mars 2024110,50110,85109,75110,70109,51242 010
21 mars 2024110,00110,50109,40110,20109,01271 653
20 mars 2024108,75110,40108,40110,00108,82276 279
19 mars 2024108,55108,95107,45108,60107,43212 005
18 mars 2024107,65109,55107,65108,85107,68399 507
15 mars 2024107,10107,95106,90107,85106,69750 321
14 mars 2024106,40107,10105,85106,95105,80305 140
13 mars 2024105,90106,45105,30106,25105,11395 847
12 mars 2024107,00107,40105,30106,45105,30557 052
11 mars 2024107,40107,95106,45107,30106,15366 949
08 mars 2024105,90107,85105,70107,85106,69453 982
07 mars 2024103,70106,10102,30105,50104,36787 583
06 mars 202498,92104,1098,56102,90101,791 607 173
05 mars 202496,1297,0895,9896,5495,50393 213
04 mars 202495,9896,7895,6496,0495,01294 466
01 mars 202494,6496,1494,4696,1495,11317 398
29 févr. 202494,9495,8291,8494,5693,54983 622
28 févr. 202496,3296,3294,3294,7093,68283 181
27 févr. 202497,6697,7696,2896,3295,28171 333
26 févr. 202497,0298,4496,5297,9096,85221 379
23 févr. 202497,3498,2096,8497,0896,04332 083
22 févr. 202497,5898,0096,3697,1096,05289 003
21 févr. 202496,5898,1296,5497,0295,98295 221
20 févr. 202498,4299,2098,1898,4297,36280 672
19 févr. 202497,6698,5096,8898,3297,26109 827
16 févr. 202498,4498,9097,6697,9696,91185 667
15 févr. 202497,8899,1497,8897,9896,93203 402
14 févr. 202496,7697,6096,4497,3496,29160 766
13 févr. 202496,1297,0695,6096,8295,78220 161
12 févr. 202495,6296,3295,5296,1895,14120 369
09 févr. 202496,5296,9495,2695,4294,39230 019
08 févr. 202497,4098,4096,7096,7095,66280 409
07 févr. 202497,4497,9096,9097,3296,27230 937
06 févr. 202496,7497,3695,7497,1496,09161 205
05 févr. 202494,8096,8494,3096,7495,70260 982
02 févr. 202497,4098,0495,0495,2294,20283 048
01 févr. 202495,7296,7495,2296,7495,70243 405
31 janv. 202495,8096,4295,6295,9494,91249 443
30 janv. 202497,0097,1095,8695,8894,85183 145
29 janv. 202496,3096,6095,7896,6095,56208 377
26 janv. 202494,9497,4094,9496,9695,92342 550
25 janv. 202492,8895,4892,8895,2694,23426 165
24 janv. 202492,5493,5292,0092,7091,70461 757
23 janv. 202494,7294,7892,1892,4491,45532 081
22 janv. 202494,6695,0692,6294,4093,38481 723
19 janv. 202495,8496,3894,0094,5093,48418 011
18 janv. 202496,0896,4294,8095,4494,41204 279
17 janv. 202496,0496,6295,3696,0094,97343 903
16 janv. 202496,8097,3696,5497,2296,17220 847
15 janv. 202497,8298,3297,4297,4296,37162 578
12 janv. 202497,3298,2697,1097,5296,47202 236
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...