Skip to main content

Symrise Ag ADR (OP: SYIEY )

30.95 +0.37 (+1.21%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.44 13.60 13.44 13.56 1,763 +0.32(+2.42%)
May 29, 2014 13.38 13.39 13.23 13.24 550,238 -0.09(-0.68%)
May 28, 2014 13.33 13.33 13.20 13.33 7,851 +0.02(+0.15%)
May 27, 2014 13.20 13.31 13.15 13.31 5,944 +0.15(+1.14%)
May 23, 2014 13.16 13.16 13.16 0 +0.09(+0.69%)
May 22, 2014 13.05 13.07 13.02 13.07 3,489 +0.11(+0.85%)
May 21, 2014 12.86 12.96 12.86 12.96 2,769 -0.04(-0.31%)
May 20, 2014 12.91 13.00 12.90 13.00 4,370 +0.02(+0.15%)
May 19, 2014 12.91 13.05 12.91 12.98 970 +0.12(+0.93%)
May 16, 2014 12.88 12.88 12.69 12.86 3,317 -0.06(-0.46%)
May 15, 2014 13.01 13.02 12.92 12.92 10,518 +0.12(+0.94%)
May 14, 2014 13.07 13.31 12.80 12.80 5,523 +0.10(+0.79%)
May 13, 2014 12.93 12.93 12.68 12.70 11,931 -0.35(-2.68%)
May 12, 2014 12.99 13.23 12.98 13.05 11,782 -0.04(-0.31%)
May 09, 2014 13.16 13.16 12.99 13.09 3,322 -0.17(-1.28%)
May 08, 2014 13.17 13.26 13.16 13.26 2,677 +0.02(+0.15%)
May 07, 2014 13.00 13.24 13.00 13.24 4,573 +0.42(+3.28%)
May 06, 2014 12.80 12.94 12.80 12.82 3,552 +0.08(+0.63%)
May 05, 2014 12.60 12.74 12.57 12.74 4,045 +0.14(+1.11%)
May 02, 2014 12.61 12.61 12.55 12.60 4,252 +0.09(+0.72%)
May 01, 2014 12.60 12.60 12.51 12.51 4,211 -0.09(-0.71%)
Apr 30, 2014 12.44 12.60 12.44 12.60 1,979 +0.06(+0.48%)
Apr 29, 2014 12.36 12.68 12.36 12.54 7,533 +0.22(+1.79%)
Apr 28, 2014 12.27 12.32 12.24 12.32 3,861 +0.18(+1.48%)
Apr 25, 2014 12.15 12.23 12.13 12.14 10,250 -0.10(-0.82%)
Apr 24, 2014 12.22 12.30 12.22 12.24 9,813 +0.06(+0.49%)
Apr 23, 2014 12.18 12.23 12.18 12.18 2,897 +0.04(+0.33%)
Apr 22, 2014 12.11 12.16 12.08 12.14 4,654 +0.16(+1.34%)
Apr 21, 2014 12.06 12.06 11.91 11.98 5,562 -0.03(-0.25%)
Apr 17, 2014 12.01 12.01 12.01 0 +0.12(+1.01%)
Apr 16, 2014 11.71 11.89 11.71 11.89 5,388 -0.06(-0.50%)
Apr 15, 2014 12.05 12.05 11.83 11.95 17,915 -0.05(-0.42%)
Apr 14, 2014 12.06 12.13 12.00 12.00 2,990 -0.35(-2.83%)
Apr 11, 2014 12.37 12.46 12.35 12.35 0 -0.39(-3.10%)
Apr 10, 2014 12.69 12.74 12.69 12.74 1,987 +0.05(+0.43%)
Apr 09, 2014 12.54 12.69 12.54 12.69 3,845 +0.15(+1.20%)
Apr 08, 2014 12.40 12.58 12.38 12.54 19,246 +0.05(+0.40%)
Apr 07, 2014 12.39 12.49 12.39 12.49 1,421 +0.20(+1.63%)
Apr 04, 2014 12.31 12.42 12.29 12.29 0 -0.04(-0.32%)
Apr 03, 2014 12.39 12.47 12.32 12.33 2,267 -0.14(-1.12%)
Apr 02, 2014 12.35 12.47 12.35 12.47 3,033 +0.11(+0.89%)
Apr 01, 2014 12.39 12.48 12.34 12.36 2,930 -0.17(-1.36%)
Mar 31, 2014 12.50 12.54 12.41 12.53 4,317 +0.04(+0.32%)
Mar 28, 2014 12.54 12.54 12.36 12.49 0 +0.12(+0.97%)
Mar 27, 2014 12.40 12.40 12.26 12.37 2,915 +0.03(+0.24%)
Mar 26, 2014 12.37 12.47 12.34 12.34 2,996 -0.25(-1.99%)
Mar 25, 2014 12.45 12.59 12.36 12.59 4,332 +0.10(+0.80%)
Mar 24, 2014 12.31 12.49 12.29 12.49 2,130 -0.01(-0.08%)
Mar 21, 2014 12.59 12.59 12.40 12.50 1,892 -0.10(-0.79%)
Mar 20, 2014 12.38 12.60 12.38 12.60 5,788 +0.17(+1.37%)
Mar 19, 2014 12.63 12.68 12.43 12.43 9,912 -0.34(-2.66%)
Mar 18, 2014 12.79 12.81 12.69 12.77 3,184 -0.16(-1.24%)
Mar 17, 2014 12.73 12.93 12.73 12.93 4,674 +0.28(+2.21%)
Mar 14, 2014 12.59 12.65 12.53 12.65 0 +0.24(+1.93%)
Mar 13, 2014 12.71 12.75 12.40 12.41 7,413 -0.46(-3.57%)
Mar 12, 2014 12.80 12.88 12.78 12.87 480,386 +0.01(+0.08%)
Mar 11, 2014 12.75 12.91 12.75 12.86 273,894 +0.25(+1.98%)
Mar 10, 2014 12.49 12.74 12.49 12.61 4,443 +0.34(+2.77%)
Mar 07, 2014 12.25 12.36 12.25 12.27 0 -0.28(-2.19%)
Mar 06, 2014 12.51 12.59 12.51 12.54 8,981 +0.38(+3.08%)
Mar 05, 2014 12.15 12.28 12.15 12.17 3,081 +0.06(+0.47%)
Mar 04, 2014 12.11 12.17 12.09 12.11 11,732 +0.25(+2.13%)
Mar 03, 2014 11.88 11.88 11.83 11.86 2,629 -0.30(-2.46%)
Feb 28, 2014 12.22 12.27 12.16 12.16 0 +0.10(+0.83%)
Feb 27, 2014 11.94 12.06 11.94 12.06 4,436 +0.09(+0.75%)
Feb 26, 2014 12.00 12.07 11.97 11.97 5,305 -0.04(-0.33%)
Feb 25, 2014 11.98 12.10 11.98 12.01 10,187 -0.06(-0.54%)
Feb 24, 2014 12.07 12.13 12.04 12.07 7,228 -0.09(-0.70%)
Feb 21, 2014 12.18 12.18 12.05 12.16 0 +0.05(+0.41%)
Feb 20, 2014 11.92 12.11 11.92 12.11 3,439 -0.08(-0.66%)
Feb 19, 2014 12.10 12.21 12.10 12.19 2,437 +0.10(+0.83%)
Feb 18, 2014 12.08 12.21 12.08 12.09 2,670 -0.12(-0.98%)
Feb 14, 2014 12.21 12.21 12.21 0 +0.15(+1.24%)
Feb 13, 2014 12.05 12.11 12.05 12.06 2,536 +0.01(+0.08%)
Feb 12, 2014 12.10 12.10 12.02 12.05 5,050 -0.13(-1.07%)
Feb 11, 2014 12.14 12.18 12.14 12.18 4,275 +0.19(+1.58%)
Feb 10, 2014 11.89 12.01 11.89 11.99 1,494 +0.14(+1.18%)
Feb 07, 2014 11.79 11.85 11.79 11.85 0 +0.09(+0.77%)
Feb 06, 2014 11.76 11.79 11.76 11.76 1,351 +0.12(+1.07%)
Feb 05, 2014 11.60 11.71 11.60 11.63 8,605 +0.39(+3.46%)
Feb 04, 2014 11.28 11.30 11.20 11.25 2,669 -0.04(-0.39%)
Feb 03, 2014 11.33 11.39 11.29 11.29 2,188 -0.05(-0.40%)
Jan 31, 2014 11.32 11.39 11.32 11.34 0 -0.29(-2.49%)
Jan 30, 2014 11.62 11.64 11.59 11.62 999 +0.11(+0.91%)
Jan 29, 2014 11.56 11.56 11.45 11.52 2,374 -0.13(-1.12%)
Jan 28, 2014 11.62 11.69 11.58 11.65 5,143 +0.25(+2.19%)
Jan 27, 2014 11.46 11.48 11.40 11.40 4,863 -0.36(-3.06%)
Jan 24, 2014 11.84 11.84 11.76 11.76 0 -0.27(-2.24%)
Jan 23, 2014 11.89 12.03 11.89 12.03 1,459 +0.14(+1.18%)
Jan 22, 2014 11.84 11.89 11.75 11.89 3,486 +0.03(+0.25%)
Jan 21, 2014 11.85 11.86 11.82 11.86 5,526 +0.46(+4.08%)
Jan 17, 2014 11.39 11.39 11.39 0 -0.19(-1.60%)
Jan 16, 2014 11.50 11.59 11.50 11.58 7,875 -0.04(-0.34%)
Jan 15, 2014 11.51 11.62 11.51 11.62 1,557 +0.09(+0.78%)
Jan 14, 2014 11.52 11.61 11.52 11.53 1,155 -0.02(-0.17%)
Jan 13, 2014 11.47 11.60 11.47 11.55 3,698 -0.18(-1.53%)
Jan 10, 2014 11.61 11.79 11.61 11.73 1,901 +0.30(+2.62%)
Jan 09, 2014 11.38 11.43 11.32 11.43 1,162 -0.08(-0.70%)
Jan 08, 2014 11.65 11.65 11.49 11.51 3,275 -0.11(-0.95%)
Jan 07, 2014 11.55 11.62 11.55 11.62 3,544 -0.04(-0.34%)
Jan 06, 2014 11.62 11.67 11.62 11.66 1,926 +0.09(+0.78%)
Jan 03, 2014 11.53 11.62 11.53 11.57 2,281 +0.05(+0.43%)
Jan 02, 2014 11.54 11.55 11.51 11.52 10,062 -0.02(-0.17%)
Dec 31, 2013 11.54 11.54 11.54 0 +0.00(+0.00%)
Dec 30, 2013 11.50 11.56 11.50 11.54 1,963 +0.04(+0.35%)
Dec 27, 2013 11.46 11.50 11.46 11.50 0 +0.02(+0.17%)
Dec 26, 2013 11.33 11.50 11.33 11.48 4,339 +0.08(+0.70%)
Dec 24, 2013 11.39 11.42 11.39 11.40 0 -0.01(-0.09%)
Dec 23, 2013 11.32 11.43 11.32 11.41 2,725 +0.16(+1.42%)
Dec 20, 2013 11.32 11.32 11.25 11.25 0 +0.04(+0.36%)
Dec 19, 2013 11.23 11.24 11.21 11.21 6,655 -0.09(-0.80%)
Dec 18, 2013 11.38 11.40 11.27 11.30 230,150 -0.02(-0.18%)
Dec 17, 2013 11.30 11.38 11.29 11.32 11,672 +0.03(+0.27%)
Dec 16, 2013 11.20 11.29 11.20 11.29 14,028 +0.09(+0.80%)
Dec 13, 2013 11.17 11.20 11.14 11.20 0 -0.09(-0.80%)
Dec 12, 2013 11.28 11.29 11.28 11.29 1,808 -0.11(-0.96%)
Dec 11, 2013 11.42 11.44 11.40 11.40 5,110 +0.00(+0.00%)
Dec 10, 2013 11.48 11.48 11.40 11.40 4,112 +0.10(+0.88%)
Dec 09, 2013 11.28 11.33 11.28 11.30 3,034 +0.12(+1.12%)
Dec 06, 2013 11.13 11.20 11.13 11.18 1,265 +0.04(+0.40%)
Dec 05, 2013 11.10 11.14 11.08 11.13 2,702 +0.01(+0.09%)
Dec 04, 2013 10.93 11.12 10.93 11.12 7,792 +0.03(+0.27%)
Dec 03, 2013 10.83 11.12 10.76 11.09 25,735 +0.08(+0.73%)
Dec 02, 2013 11.07 11.08 10.99 11.01 6,087 -0.04(-0.36%)
Nov 29, 2013 11.04 11.06 11.01 11.05 844 +0.22(+2.03%)
Nov 27, 2013 10.77 10.83 10.76 10.83 2,926 +0.13(+1.21%)
Nov 26, 2013 10.75 10.75 10.69 10.70 3,705 -0.05(-0.47%)
Nov 25, 2013 10.78 10.80 10.74 10.75 2,748 +0.00(+0.00%)
Nov 22, 2013 10.71 10.75 10.71 10.75 2,797 +0.28(+2.67%)
Nov 21, 2013 10.50 10.51 10.47 10.47 1,418 -0.18(-1.69%)
Nov 20, 2013 10.68 10.68 10.65 10.65 2,533 -0.13(-1.21%)
Nov 19, 2013 10.74 10.84 10.73 10.78 5,911 +0.08(+0.75%)
Nov 18, 2013 10.74 10.82 10.70 10.70 1,585 -0.04(-0.37%)
Nov 15, 2013 10.76 10.84 10.74 10.74 1,498 -0.09(-0.83%)
Nov 14, 2013 10.87 10.87 10.75 10.83 4,525 -0.20(-1.81%)
Nov 12, 2013 10.99 11.03 10.99 11.03 803 -0.02(-0.18%)
Nov 11, 2013 11.10 11.11 11.04 11.05 5,944 +0.21(+1.94%)
Nov 08, 2013 10.83 10.84 10.81 10.84 3,516 +0.01(+0.09%)
Nov 07, 2013 11.03 11.03 10.83 10.83 8,497 -0.25(-2.26%)
Nov 06, 2013 11.11 11.11 11.08 11.08 576 +0.03(+0.27%)
Nov 05, 2013 10.97 11.09 10.97 11.05 1,238 +0.56(+5.34%)
Nov 04, 2013 10.49 10.52 10.46 10.49 6,494 +0.00(+0.00%)
Nov 01, 2013 10.44 10.49 10.44 10.49 1,082 -0.08(-0.76%)
Oct 31, 2013 10.52 10.57 10.52 10.57 1,221 -0.16(-1.49%)
Oct 30, 2013 10.80 10.81 10.73 10.73 1,110 -0.07(-0.65%)
Oct 29, 2013 10.87 10.87 10.77 10.80 11,342 -0.21(-1.91%)
Oct 28, 2013 10.94 11.01 10.94 11.01 11,846 +0.05(+0.46%)
Oct 25, 2013 10.92 10.96 10.92 10.96 2,859 -0.05(-0.45%)
Oct 24, 2013 10.97 11.01 10.96 11.01 1,525 -0.04(-0.36%)
Oct 23, 2013 11.04 11.09 11.03 11.05 1,941 -0.08(-0.72%)
Oct 22, 2013 11.17 11.18 11.13 11.13 4,695 +0.11(+1.00%)
Oct 21, 2013 10.91 11.02 10.91 11.02 5,028 -0.01(-0.12%)
Oct 18, 2013 10.99 11.06 10.99 11.03 4,226 +0.12(+1.13%)
Oct 17, 2013 10.88 10.92 10.88 10.91 1,562 -32.54(-74.89%)
Oct 16, 2013 43.37 43.52 43.29 43.45 683 +0.46(+1.06%)
Oct 15, 2013 42.87 42.99 42.87 42.99 1,058 +1.79(+4.34%)
Oct 14, 2013 41.22 41.22 41.19 41.20 1,373 +0.34(+0.82%)
Oct 11, 2013 40.83 40.86 40.83 40.86 502 -1.54(-3.62%)
Oct 10, 2013 42.29 42.40 42.29 42.40 559 +0.21(+0.50%)
Oct 09, 2013 42.06 42.19 41.95 42.19 2,051 -0.82(-1.91%)
Oct 08, 2013 43.01 43.01 43.01 43.01 120 -0.58(-1.32%)
Oct 07, 2013 43.38 43.67 43.38 43.59 870 +0.06(+0.13%)
Oct 04, 2013 43.55 43.62 43.50 43.53 500 -0.56(-1.27%)
Oct 03, 2013 44.01 44.09 44.01 44.09 228 +0.02(+0.05%)
Oct 02, 2013 43.87 44.07 43.87 44.07 300 +0.55(+1.26%)
Oct 01, 2013 43.56 43.75 43.52 43.52 788 -0.64(-1.45%)
Sep 27, 2013 44.16 44.16 44.16 44.16 305 +0.42(+0.96%)
Sep 26, 2013 43.74 43.74 43.74 43.74 106 +0.04(+0.09%)
Sep 25, 2013 43.98 43.98 43.70 43.70 978 -0.55(-1.24%)
Sep 24, 2013 44.25 44.25 44.25 44.25 182 -0.26(-0.58%)
Sep 23, 2013 44.37 44.58 44.37 44.51 926 +0.34(+0.77%)
Sep 20, 2013 44.46 44.46 44.12 44.17 2,506 -0.68(-1.52%)
Sep 19, 2013 44.92 44.94 44.85 44.85 974 -0.90(-1.97%)
Sep 18, 2013 44.75 45.75 44.75 45.75 1,700 +1.00(+2.23%)
Sep 17, 2013 44.59 44.80 44.59 44.75 1,290 +0.27(+0.61%)
Sep 16, 2013 44.72 44.73 44.48 44.48 609 +0.37(+0.84%)
Sep 13, 2013 44.20 44.20 43.92 44.11 15,229 +0.13(+0.30%)
Sep 12, 2013 44.23 44.30 43.98 43.98 54,358 -0.77(-1.72%)
Sep 11, 2013 44.90 44.90 44.68 44.75 56,189 -0.33(-0.73%)
Sep 10, 2013 44.98 45.08 44.98 45.08 894 +1.18(+2.69%)
Sep 09, 2013 43.92 43.92 43.90 43.90 400 +0.45(+1.04%)
Sep 05, 2013 43.45 43.45 43.45 0 -0.38(-0.87%)
Sep 04, 2013 43.82 43.83 43.82 43.83 1,081 -0.19(-0.43%)
Sep 03, 2013 44.10 44.10 43.93 44.02 1,121 +0.41(+0.94%)
Aug 30, 2013 43.91 43.91 43.61 43.61 2,412 -0.15(-0.34%)
Aug 29, 2013 43.75 43.78 43.75 43.76 882 -0.14(-0.32%)
Aug 28, 2013 43.91 43.91 43.90 43.90 374 -0.93(-2.07%)
Aug 27, 2013 44.83 44.83 44.83 44.83 100 -1.34(-2.90%)
Aug 26, 2013 46.20 46.20 46.02 46.17 1,017 +0.26(+0.57%)
Aug 23, 2013 45.91 45.91 45.91 45.91 105 -0.10(-0.22%)
Aug 22, 2013 45.72 46.11 45.72 46.01 788 +0.56(+1.23%)
Aug 21, 2013 45.76 45.76 45.45 45.45 950 -0.23(-0.50%)
Aug 20, 2013 45.68 45.68 45.68 45.68 100 -0.15(-0.33%)
Aug 19, 2013 45.66 45.83 45.59 45.83 418 +0.40(+0.88%)
Aug 16, 2013 45.29 45.43 45.23 45.43 773 -0.09(-0.20%)
Aug 15, 2013 45.15 45.53 45.14 45.52 1,277 -0.35(-0.76%)
Aug 14, 2013 46.22 46.22 45.87 45.87 205 -0.35(-0.75%)
Aug 13, 2013 46.25 46.25 46.22 46.22 735 +0.48(+1.06%)
Aug 09, 2013 45.73 45.73 45.73 0 -0.13(-0.28%)
Aug 08, 2013 45.70 45.94 45.63 45.86 13,683 +0.46(+1.01%)
Aug 07, 2013 45.40 45.45 45.40 45.40 1,909 +1.80(+4.13%)
Aug 06, 2013 43.67 43.67 43.60 43.60 554 -0.06(-0.14%)
Aug 02, 2013 43.66 43.66 43.66 0 -0.10(-0.23%)
Aug 01, 2013 43.68 43.76 43.68 43.76 298 +0.52(+1.20%)
Jul 31, 2013 43.12 43.24 43.12 43.24 276 +0.25(+0.58%)
Jul 30, 2013 42.93 43.08 42.92 42.99 783 -0.02(-0.05%)
Jul 29, 2013 43.01 43.01 43.01 43.01 618 +0.14(+0.33%)
Jul 26, 2013 42.88 42.88 42.76 42.87 2,319 -0.25(-0.57%)
Jul 25, 2013 42.47 43.12 42.47 43.12 220 +0.44(+1.02%)
Jul 24, 2013 42.68 42.68 42.68 42.68 675 -0.18(-0.42%)
Jul 23, 2013 42.86 42.86 42.86 42.86 121 +0.20(+0.47%)
Jul 22, 2013 42.56 42.66 42.55 42.66 2,452 -0.25(-0.58%)
Jul 19, 2013 42.91 42.91 42.91 42.91 857 -0.23(-0.53%)
Jul 18, 2013 43.03 43.16 43.03 43.14 1,110 +0.00(+0.00%)
Jul 17, 2013 42.98 43.14 42.98 43.14 237 -0.51(-1.17%)
Jul 16, 2013 43.44 43.69 43.44 43.65 748 +0.10(+0.24%)
Jul 15, 2013 43.55 43.55 43.55 43.55 200 -0.01(-0.01%)
Jul 12, 2013 43.59 43.70 43.55 43.55 590 -0.09(-0.22%)
Jul 11, 2013 43.40 43.65 43.40 43.65 350 +1.05(+2.46%)
Jul 10, 2013 42.27 42.60 42.27 42.60 1,232 +0.30(+0.71%)
Jul 09, 2013 42.19 42.30 42.19 42.30 832 +0.74(+1.78%)
Jul 08, 2013 41.56 41.56 41.56 41.56 185 +1.26(+3.13%)
Jul 05, 2013 40.30 40.30 40.30 40.30 113 +0.13(+0.32%)
Jul 03, 2013 40.13 40.17 40.02 40.17 1,215 -0.20(-0.50%)
Jul 02, 2013 40.31 40.71 40.31 40.37 1,309 -0.24(-0.59%)
Jul 01, 2013 40.38 40.61 40.38 40.61 2,665 +0.11(+0.27%)
Jun 28, 2013 40.18 40.50 40.18 40.50 700 +1.61(+4.14%)
Jun 26, 2013 38.85 38.98 38.85 38.89 3,364 +0.54(+1.41%)
Jun 25, 2013 38.17 38.48 38.17 38.35 1,268 -0.05(-0.13%)
Jun 24, 2013 38.19 38.40 38.19 38.40 979 -1.45(-3.65%)
Jun 21, 2013 40.24 40.24 39.58 39.85 2,676 -0.10(-0.24%)
Jun 20, 2013 40.21 40.28 39.95 39.95 1,810 -1.75(-4.20%)
Jun 19, 2013 42.02 42.02 41.70 41.70 1,032 -0.65(-1.53%)
Jun 18, 2013 42.35 42.35 42.35 42.35 714 +1.32(+3.22%)
Jun 17, 2013 41.03 41.03 41.03 41.03 719 +0.22(+0.54%)
Jun 13, 2013 40.81 40.81 40.81 40.81 0 -0.05(-0.12%)
Jun 12, 2013 40.86 40.86 40.86 40.86 181 +1.20(+3.03%)
Jun 11, 2013 39.66 39.66 39.66 39.66 105 -0.09(-0.23%)
Jun 10, 2013 39.72 39.75 39.71 39.75 885 +0.00(+0.00%)
Jun 07, 2013 39.64 39.75 39.64 39.75 458 -0.78(-1.92%)
Jun 06, 2013 40.28 40.55 40.24 40.53 597 +0.07(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.