La bourse est fermée

Symrise AG (0G6T.IL)

IOB - IOB Prix différé. Devise en EUR
Ajouter à la liste dynamique
101,05+0,62 (+0,62 %)
À la clôture : 05:31PM BST
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024100,80101,90100,35101,05101,053 259
02 mai 2024100,35100,44100,44100,43100,43707 985
01 mai 2024100,67100,67100,67100,25100,255 134
30 avr. 2024100,53101,40100,10100,25100,25368 698
29 avr. 2024100,28101,40100,05100,35100,352 678
26 avr. 2024100,21101,9598,92100,03100,03503 075
25 avr. 202499,79102,0097,86100,03100,03632 046
24 avr. 2024103,78104,30103,15104,15104,15177 989
23 avr. 2024105,20106,05103,85104,35104,35321 299
22 avr. 2024105,97106,50105,18105,68105,68136 124
19 avr. 2024102,97105,70102,85105,40105,401 077 261
18 avr. 2024102,80103,85102,20103,50103,50390 296
17 avr. 2024102,65103,20101,80102,40102,40391 747
16 avr. 2024102,55103,90102,20102,85102,85252 802
15 avr. 2024104,70105,05103,40103,90103,90495 978
12 avr. 2024107,25107,55104,65104,88104,88161 304
11 avr. 2024109,82110,70105,75106,05106,05291 214
10 avr. 2024107,40108,45106,90107,57107,57188 427
09 avr. 2024107,38107,68105,95106,30106,30193 179
08 avr. 2024107,47107,90106,35107,10107,10129 188
05 avr. 2024107,53108,00107,15107,78107,78246 570
04 avr. 2024110,53110,55107,40108,93108,93172 241
03 avr. 2024109,95111,55109,90110,30110,30295 229
02 avr. 2024111,05111,20109,79110,10110,10140 811
28 mars 2024110,40111,30108,95111,43111,4361 799
27 mars 2024110,50111,30108,98109,65109,65291 090
26 mars 2024110,43111,10109,60110,28110,28193 270
25 mars 2024111,47113,22110,00112,25112,25242 133
22 mars 2024110,43110,75109,80110,55110,5538 943
21 mars 2024109,88110,45109,70109,78109,7834 254
20 mars 2024108,65110,30108,40109,95109,9580 497
19 mars 2024109,07109,55105,50108,60108,60153 985
18 mars 2024107,80109,60107,60108,70108,70405 832
15 mars 2024107,07108,00106,30107,65107,65169 184
14 mars 2024106,45107,20105,60106,95106,9566 949
13 mars 2024106,13107,10105,25106,03106,0395 469
12 mars 2024106,95107,95105,30106,20106,20217 082
11 mars 2024107,20108,50106,40107,15107,15125 784
08 mars 2024105,75107,87105,65107,40107,40255 397
07 mars 2024103,35106,05102,25106,07106,07321 267
06 mars 202498,82104,0595,96102,75102,75615 119
05 mars 202496,1197,0295,4696,4296,42371 270
04 mars 202495,9696,7495,6696,4696,46161 635
01 mars 202494,6396,1494,4695,6795,6795 205
29 févr. 202495,0595,7491,8694,5394,53416 817
28 févr. 202496,3496,3294,3494,5494,5485 663
27 févr. 202497,6697,4696,2896,8096,8030 219
26 févr. 202497,0598,4296,5498,1498,1451 750
23 févr. 202497,2398,1096,9697,3197,3172 276
22 févr. 202497,6097,5896,4296,8296,8285 349
21 févr. 202496,7499,0096,2696,5696,5641 561
20 févr. 202498,4899,2097,7298,8598,8570 840
19 févr. 202497,6298,5697,0298,4198,4116 502
16 févr. 202498,3898,9497,3897,9297,9263 976
15 févr. 202497,9299,0697,3898,3898,3877 503
14 févr. 202496,4797,5096,4697,1597,1545 836
13 févr. 202496,1397,1095,6096,4996,49292 234
12 févr. 202495,6696,3295,5695,8795,8776 023
09 févr. 202496,4696,9495,3095,5895,58124 992
08 févr. 202497,4798,2696,6897,2097,20128 120
07 févr. 202497,6597,9696,5497,0497,0429 663
06 févr. 202496,6297,3695,7896,8796,87291 640
05 févr. 202494,8496,8694,3496,8696,86135 397
02 févr. 202497,3798,0095,0695,2395,23488 841
01 févr. 202495,8396,7495,4496,5996,5929 573
31 janv. 202495,9096,3695,1896,1196,1136 060
30 janv. 202496,9697,0095,8696,1396,1359 502
29 janv. 202496,4396,6196,0296,2696,26109 626
26 janv. 202495,0597,3894,2896,8196,81224 100
25 janv. 202492,9995,4692,1495,3595,35182 690
24 janv. 202492,6493,4091,8892,8592,85432 459
23 janv. 202494,6994,7292,1892,6192,61444 123
22 janv. 202494,6795,0292,7393,7393,731 145 209
19 janv. 202495,8496,3894,0294,2994,291 453 307
18 janv. 202496,1296,2094,8695,7695,7691 031
17 janv. 202496,1896,5095,3895,7395,7381 312
16 janv. 202496,8097,3496,3897,0897,0830 422
15 janv. 202497,9098,3297,4297,8897,8826 301
12 janv. 202497,4398,0897,1297,2597,2518 409
11 janv. 202497,9198,4697,0697,3597,35137 325
10 janv. 202499,4299,5496,8497,9097,9058 874
09 janv. 202498,0299,5697,9499,4899,48136 194
08 janv. 202496,5997,8596,6597,3697,36185 274
05 janv. 202497,0197,4096,3496,9596,9542 503
04 janv. 202497,7598,6296,9497,3597,3546 077
03 janv. 202497,9198,9497,3097,8797,8745 385
02 janv. 2024100,04100,2597,9898,3298,32109 345
29 déc. 202399,0799,6899,2099,6799,6713 563
28 déc. 202399,1799,3498,4098,5598,5525 992
27 déc. 202398,8699,0498,2498,8698,8612 803
22 déc. 202398,2199,0097,4098,5398,5369 510
21 déc. 202398,6998,9897,4298,0298,0235 452
20 déc. 202399,14100,0098,7498,9398,9388 773
19 déc. 202399,33100,2598,8499,4399,43170 642
18 déc. 202398,0299,6697,4299,4899,48215 345
15 déc. 202399,68100,7095,4898,0098,00700 567
14 déc. 2023107,93108,20105,65105,85105,85257 909
13 déc. 2023105,70107,50105,45106,55106,5545 441
12 déc. 2023105,90106,55104,90105,63105,6340 461
11 déc. 2023105,35106,05104,70105,55105,5573 417
*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...