Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Symrise Ag ADR (OP: SYIEY )

29.85 -0.67 (-2.20%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 37.95 38.11 37.85 37.93 1,741 +0.36(+0.96%)
Feb 27, 2013 37.50 37.57 37.49 37.57 700 +0.13(+0.35%)
Feb 26, 2013 37.20 37.44 37.20 37.44 845 -0.50(-1.32%)
Feb 22, 2013 37.93 37.94 37.93 37.94 202 +0.09(+0.24%)
Feb 21, 2013 37.70 37.85 37.68 37.85 1,695 -0.23(-0.60%)
Feb 20, 2013 38.49 38.49 38.08 38.08 1,764 -0.44(-1.14%)
Feb 19, 2013 38.53 38.53 38.50 38.52 1,011 +0.53(+1.40%)
Feb 15, 2013 37.88 37.99 37.88 37.99 320 +0.33(+0.87%)
Feb 14, 2013 37.66 37.66 37.66 37.66 124 +0.51(+1.38%)
Feb 12, 2013 37.15 37.15 37.15 0 -0.28(-0.75%)
Feb 11, 2013 38.00 38.00 37.43 37.43 698 +0.29(+0.78%)
Feb 08, 2013 37.05 37.19 37.05 37.14 1,002 +0.64(+1.75%)
Feb 07, 2013 36.53 36.59 36.48 36.50 852 +0.25(+0.69%)
Feb 06, 2013 36.22 36.37 36.22 36.25 733 +0.12(+0.33%)
Feb 01, 2013 36.13 36.13 36.13 0 +0.82(+2.32%)
Jan 31, 2013 35.45 35.45 35.31 35.31 2,070 -0.26(-0.73%)
Jan 30, 2013 35.70 35.70 35.55 35.57 1,520 -0.10(-0.28%)
Jan 29, 2013 35.71 35.71 35.65 35.67 1,471 -0.40(-1.11%)
Jan 28, 2013 36.24 36.24 36.07 36.07 437 -0.57(-1.56%)
Jan 25, 2013 36.64 36.64 36.45 36.64 571 +0.50(+1.38%)
Jan 24, 2013 36.21 36.21 36.14 36.14 237 -0.12(-0.33%)
Jan 23, 2013 36.24 36.26 36.24 36.26 509 +0.01(+0.03%)
Jan 22, 2013 36.01 36.25 36.01 36.25 795 -0.10(-0.28%)
Jan 18, 2013 36.29 36.35 36.15 36.35 1,510 +0.08(+0.22%)
Jan 17, 2013 36.10 36.27 36.10 36.27 506 +0.82(+2.31%)
Jan 16, 2013 35.51 35.51 35.45 35.45 306 -0.11(-0.31%)
Jan 15, 2013 35.46 35.56 35.46 35.56 642 -0.09(-0.26%)
Jan 12, 2013 35.65 35.65 35.65 0 +0.00(+0.00%)
Jan 11, 2013 35.56 35.67 35.56 35.65 716 +0.09(+0.26%)
Jan 10, 2013 36.20 36.20 35.56 35.56 1,900 +0.26(+0.74%)
Jan 09, 2013 35.30 35.30 35.30 35.30 2,254 -0.56(-1.56%)
Jan 07, 2013 35.86 35.86 35.86 0 -0.09(-0.25%)
Jan 03, 2013 35.95 35.95 35.95 35.95 0 -0.29(-0.80%)
Jan 02, 2013 36.14 36.24 36.14 36.24 1,761 +0.44(+1.23%)
Dec 31, 2012 35.95 36.04 35.60 35.80 1,565 -0.16(-0.44%)
Dec 28, 2012 35.69 35.96 35.59 35.96 1,119 +0.29(+0.81%)
Dec 27, 2012 35.58 35.67 35.58 35.67 1,203 -0.11(-0.31%)
Dec 26, 2012 35.98 36.20 35.78 35.78 338 -0.20(-0.56%)
Dec 24, 2012 35.77 35.98 35.77 35.98 635 +0.22(+0.62%)
Dec 21, 2012 35.82 35.91 35.74 35.76 1,851 -0.28(-0.78%)
Dec 20, 2012 36.07 36.09 36.04 36.04 464 +0.14(+0.39%)
Dec 19, 2012 36.17 36.17 35.90 35.90 3,019 +0.11(+0.31%)
Dec 18, 2012 35.53 35.79 35.53 35.79 853 +0.29(+0.83%)
Dec 17, 2012 35.56 35.56 35.50 35.50 430 -0.12(-0.35%)
Dec 14, 2012 35.47 35.68 35.47 35.62 668 +0.25(+0.71%)
Dec 13, 2012 35.49 35.70 35.37 35.37 1,188 +0.14(+0.40%)
Dec 12, 2012 35.31 35.46 35.23 35.23 344 +0.21(+0.60%)
Dec 11, 2012 34.83 35.10 34.83 35.02 8,292 +0.55(+1.60%)
Dec 10, 2012 34.47 34.47 34.47 34.47 397 +0.06(+0.17%)
Dec 07, 2012 34.23 34.44 34.23 34.41 4,471 +0.21(+0.61%)
Dec 06, 2012 34.53 34.53 34.18 34.20 17,461 -0.30(-0.87%)
Dec 05, 2012 34.18 34.50 34.18 34.50 1,211 -0.35(-1.00%)
Dec 04, 2012 34.76 34.88 34.76 34.85 761 -0.15(-0.43%)
Nov 30, 2012 34.85 35.00 34.85 35.00 1,159 +0.16(+0.46%)
Nov 29, 2012 34.76 34.84 34.74 34.84 440 -0.02(-0.06%)
Nov 28, 2012 34.62 34.90 34.62 34.86 6,810 +0.25(+0.72%)
Nov 27, 2012 34.62 34.62 34.61 34.61 4,512 +0.07(+0.20%)
Nov 26, 2012 34.58 34.74 34.53 34.54 1,844 +0.04(+0.12%)
Nov 24, 2012 34.53 34.65 34.50 34.50 469 +0.00(+0.00%)
Nov 23, 2012 34.53 34.65 34.50 34.50 469 +0.68(+2.01%)
Nov 21, 2012 33.82 33.82 33.82 33.82 429 +0.17(+0.51%)
Nov 20, 2012 33.69 33.84 33.65 33.65 7,669 +0.31(+0.93%)
Nov 19, 2012 32.81 33.34 32.81 33.34 738 +0.06(+0.18%)
Nov 13, 2012 33.28 33.28 33.28 0 -0.23(-0.69%)
Nov 12, 2012 33.27 33.51 33.27 33.51 732 +0.01(+0.03%)
Nov 09, 2012 33.37 33.50 33.37 33.50 1,142 -0.61(-1.79%)
Nov 07, 2012 34.11 34.11 34.11 0 -1.09(-3.10%)
Nov 06, 2012 35.33 35.33 35.20 35.20 358 +0.30(+0.86%)
Nov 05, 2012 34.90 34.90 34.90 34.90 475 -0.49(-1.38%)
Nov 02, 2012 35.19 35.39 35.19 35.39 801 -0.04(-0.11%)
Nov 01, 2012 35.34 35.44 35.34 35.43 613 -0.81(-2.24%)
Oct 31, 2012 36.03 36.24 36.03 36.24 3,233 +0.76(+2.14%)
Oct 26, 2012 35.48 35.48 35.48 0 +0.18(+0.51%)
Oct 25, 2012 35.21 35.30 35.21 35.30 275 -0.20(-0.56%)
Oct 24, 2012 35.26 35.50 35.26 35.50 453 -0.26(-0.73%)
Oct 22, 2012 35.76 35.76 35.76 0 +0.10(+0.28%)
Oct 19, 2012 35.66 35.66 35.66 35.66 412 -0.34(-0.94%)
Oct 18, 2012 36.03 36.06 36.00 36.00 895 +0.80(+2.27%)
Oct 16, 2012 35.20 35.20 35.20 0 +0.78(+2.27%)
Oct 15, 2012 34.42 34.42 34.42 34.42 126 +0.08(+0.23%)
Oct 12, 2012 34.33 34.34 34.33 34.34 713 +0.11(+0.32%)
Oct 11, 2012 34.31 34.42 34.23 34.23 1,044 +0.53(+1.57%)
Oct 10, 2012 33.70 33.70 33.70 33.70 100 -0.86(-2.49%)
Oct 04, 2012 34.56 34.56 34.56 0 +0.08(+0.23%)
Oct 02, 2012 34.48 34.48 34.48 0 +0.13(+0.38%)
Oct 01, 2012 34.33 34.35 34.33 34.35 610 +0.55(+1.63%)
Sep 28, 2012 33.82 33.82 33.80 33.80 582 -0.08(-0.24%)
Sep 26, 2012 33.88 33.88 33.88 0 -0.22(-0.65%)
Sep 25, 2012 34.63 34.63 34.10 34.10 3,330 +0.18(+0.53%)
Sep 24, 2012 33.87 33.92 33.77 33.92 1,692 +0.17(+0.50%)
Sep 21, 2012 33.75 33.75 33.75 33.75 111 +0.57(+1.72%)
Sep 20, 2012 33.10 33.20 33.03 33.18 7,562 +0.18(+0.55%)
Sep 19, 2012 33.00 33.00 33.00 33.00 242 +0.18(+0.55%)
Sep 18, 2012 32.65 32.82 32.65 32.82 348 -0.01(-0.03%)
Sep 17, 2012 32.83 32.83 32.83 32.83 150 -0.46(-1.38%)
Sep 14, 2012 33.26 33.29 33.26 33.29 559 -0.18(-0.54%)
Sep 13, 2012 33.54 33.54 33.28 33.47 1,048 +0.31(+0.93%)
Sep 12, 2012 33.65 33.65 33.16 33.16 816 -1.40(-4.05%)
Sep 11, 2012 34.28 34.56 34.27 34.56 894 +0.63(+1.86%)
Sep 10, 2012 34.09 34.16 33.93 33.93 537 -0.03(-0.09%)
Sep 06, 2012 33.96 33.96 33.96 0 +0.34(+1.01%)
Sep 05, 2012 33.94 33.94 33.62 33.62 3,446 -0.34(-1.00%)
Aug 31, 2012 33.96 33.96 33.96 0 +0.99(+3.00%)
Aug 30, 2012 33.21 33.21 32.97 32.97 1,626 -0.43(-1.29%)
Aug 29, 2012 33.40 33.40 33.40 33.40 322 +0.54(+1.64%)
Aug 27, 2012 32.86 32.86 32.86 32.86 613 -0.09(-0.27%)
Aug 24, 2012 33.15 33.15 32.95 32.95 1,438 -0.33(-0.99%)
Aug 23, 2012 32.95 33.28 32.76 33.28 1,484 +0.53(+1.62%)
Aug 22, 2012 32.39 32.75 32.39 32.75 2,338 -0.25(-0.76%)
Aug 21, 2012 32.95 33.04 32.83 33.00 6,602 +1.19(+3.74%)
Aug 20, 2012 31.95 32.02 31.81 31.81 1,920 -0.69(-2.12%)
Aug 17, 2012 32.46 32.50 32.46 32.50 1,611 +0.23(+0.71%)
Aug 16, 2012 32.32 32.46 32.27 32.27 732 +0.42(+1.32%)
Aug 15, 2012 31.87 31.87 31.85 31.85 2,552 -0.32(-0.99%)
Aug 14, 2012 32.17 32.17 32.17 32.17 748 -0.10(-0.31%)
Aug 13, 2012 32.31 32.31 32.27 32.27 277 -0.12(-0.37%)
Aug 11, 2012 31.99 32.39 31.99 32.39 373 +0.00(+0.00%)
Aug 10, 2012 31.99 32.39 31.99 32.39 373 +0.45(+1.41%)
Aug 09, 2012 32.10 32.10 31.94 31.94 460 +0.50(+1.59%)
Aug 08, 2012 31.44 31.44 31.44 31.44 118 -0.17(-0.54%)
Aug 07, 2012 31.66 31.86 31.61 31.61 1,085 +0.09(+0.29%)
Aug 03, 2012 31.52 31.52 31.52 0 +0.77(+2.50%)
Aug 02, 2012 31.10 31.10 30.75 30.75 645 -0.78(-2.47%)
Aug 01, 2012 31.74 31.74 31.53 31.53 921 +0.13(+0.41%)
Jul 30, 2012 31.40 31.40 31.40 0 +0.15(+0.48%)
Jul 27, 2012 31.25 31.25 31.25 31.25 200 +0.27(+0.87%)
Jul 26, 2012 31.15 31.15 30.98 30.98 300 +0.49(+1.61%)
Jul 25, 2012 30.49 30.49 30.49 30.49 181 +1.00(+3.39%)
Jul 24, 2012 29.48 29.65 29.35 29.49 1,598 -0.02(-0.07%)
Jul 23, 2012 29.51 29.51 29.51 29.51 183 -0.92(-3.02%)
Jul 20, 2012 30.64 30.64 30.43 30.43 2,804 -0.82(-2.62%)
Jul 19, 2012 31.32 31.32 31.25 31.25 352 +1.14(+3.79%)
Jul 17, 2012 30.11 30.11 30.11 0 +0.16(+0.53%)
Jul 16, 2012 29.96 29.96 29.95 29.95 563 -0.20(-0.66%)
Jul 12, 2012 30.15 30.15 30.15 0 -0.04(-0.13%)
Jul 11, 2012 30.52 30.52 30.19 30.19 432 -0.42(-1.37%)
Jul 10, 2012 30.46 30.64 30.46 30.61 935 +0.28(+0.92%)
Jul 09, 2012 30.16 30.33 30.16 30.33 376 +0.74(+2.50%)
Jul 06, 2012 29.59 29.59 29.59 29.59 994 -0.60(-1.99%)
Jul 05, 2012 30.22 30.34 30.19 30.19 1,360 -0.89(-2.86%)
Jul 03, 2012 30.85 31.08 30.85 31.08 1,901 +0.51(+1.67%)
Jul 02, 2012 30.51 30.59 30.42 30.57 7,776 +0.30(+0.99%)
Jun 29, 2012 30.27 30.27 30.27 30.27 437 +1.19(+4.09%)
Jun 28, 2012 28.86 29.08 28.84 29.08 1,875 -0.30(-1.02%)
Jun 27, 2012 29.38 29.38 29.36 29.38 860 -0.03(-0.10%)
Jun 26, 2012 29.41 29.41 29.41 29.41 228 -0.11(-0.37%)
Jun 22, 2012 29.52 29.52 29.52 0 +0.01(+0.03%)
Jun 21, 2012 29.51 29.51 29.51 29.51 829 -0.43(-1.44%)
Jun 20, 2012 29.94 29.94 29.94 29.94 161 -0.22(-0.73%)
Jun 19, 2012 30.16 30.16 30.16 30.16 118 +0.31(+1.04%)
Jun 18, 2012 29.85 29.85 29.85 29.85 1,584 +0.42(+1.43%)
Jun 15, 2012 29.43 29.43 29.43 29.43 146 +0.13(+0.44%)
Jun 14, 2012 29.30 29.30 29.29 29.30 536 -0.10(-0.34%)
Jun 13, 2012 29.09 29.40 29.09 29.40 1,477 +0.39(+1.34%)
Jun 12, 2012 29.01 29.01 29.01 29.01 100 -0.05(-0.17%)
Jun 11, 2012 29.06 29.06 29.06 29.06 426 +0.30(+1.04%)
Jun 08, 2012 28.64 28.84 28.64 28.76 850 -0.37(-1.27%)
Jun 07, 2012 28.98 29.13 28.98 29.13 936 +0.70(+2.46%)
Jun 06, 2012 28.26 28.43 28.26 28.43 725 +1.27(+4.68%)
Jun 05, 2012 27.03 27.18 27.03 27.16 5,401 -0.38(-1.38%)
Jun 04, 2012 27.31 27.54 27.25 27.54 686 -0.37(-1.33%)
Jun 01, 2012 27.70 27.92 27.70 27.91 849 -0.27(-0.96%)
May 31, 2012 28.24 28.24 28.02 28.18 1,334 -0.17(-0.60%)
May 30, 2012 28.67 28.67 28.35 28.35 2,067 -0.96(-3.28%)
May 29, 2012 29.32 29.33 29.15 29.31 2,410 +0.46(+1.59%)
May 25, 2012 28.91 28.91 28.85 28.85 375 -0.18(-0.62%)
May 24, 2012 29.09 29.09 28.91 29.03 1,084 -1.02(-3.39%)
May 23, 2012 29.92 30.05 29.86 30.05 897 +1.43(+5.00%)
May 22, 2012 28.62 28.62 28.62 28.62 200 +0.01(+0.03%)
May 21, 2012 28.48 28.62 28.47 28.61 2,600 +0.65(+2.32%)
May 18, 2012 28.00 28.00 27.82 27.96 1,753 -0.48(-1.69%)
May 16, 2012 28.44 28.44 28.44 0 -0.16(-0.56%)
May 15, 2012 29.11 29.11 28.25 28.60 739 -0.80(-2.72%)
May 14, 2012 29.39 29.45 28.56 29.40 2,717 -0.36(-1.21%)
May 11, 2012 29.97 29.97 29.70 29.76 1,100 +0.47(+1.60%)
May 10, 2012 29.12 29.35 29.12 29.29 1,555 +0.07(+0.24%)
May 09, 2012 29.31 29.41 29.22 29.22 809 +1.64(+5.95%)
May 08, 2012 27.58 27.58 27.58 27.58 200 -0.44(-1.57%)
May 07, 2012 28.09 28.09 28.01 28.02 967 -0.10(-0.36%)
May 04, 2012 28.10 28.13 28.10 28.12 1,311 -0.91(-3.13%)
May 03, 2012 28.96 29.04 28.90 29.03 990 -0.17(-0.58%)
May 02, 2012 29.09 29.20 29.09 29.20 288 +0.12(+0.41%)
May 01, 2012 29.13 29.13 29.08 29.08 494 +0.23(+0.80%)
Apr 30, 2012 29.02 29.02 28.85 28.85 1,021 -0.16(-0.55%)
Apr 27, 2012 29.04 29.07 29.01 29.01 639 +0.09(+0.31%)
Apr 26, 2012 28.74 28.98 28.74 28.92 1,752 +0.37(+1.30%)
Apr 25, 2012 28.40 28.55 28.40 28.55 547 +0.48(+1.71%)
Apr 24, 2012 28.07 28.07 28.07 28.07 347 -0.19(-0.67%)
Apr 23, 2012 28.37 28.37 28.26 28.26 356 -0.67(-2.32%)
Apr 20, 2012 28.90 28.97 28.90 28.93 9,165 +0.61(+2.15%)
Apr 19, 2012 28.48 28.48 28.32 28.32 337 -0.18(-0.63%)
Apr 18, 2012 28.69 28.69 28.50 28.50 636 +0.01(+0.04%)
Apr 17, 2012 28.49 28.49 28.49 28.49 9,200 -0.24(-0.84%)
Apr 16, 2012 28.19 28.73 28.19 28.73 611 +0.70(+2.50%)
Apr 13, 2012 28.51 28.51 28.03 28.03 451 -0.78(-2.71%)
Apr 12, 2012 28.45 28.81 28.45 28.81 774 +0.81(+2.89%)
Apr 11, 2012 28.00 28.00 28.00 28.00 549 +0.45(+1.63%)
Apr 10, 2012 27.71 27.71 27.47 27.55 2,099 -0.39(-1.40%)
Apr 09, 2012 27.94 27.94 27.94 27.94 955 +0.12(+0.43%)
Apr 05, 2012 27.98 28.09 27.82 27.82 1,522 -0.43(-1.52%)
Apr 04, 2012 28.25 28.25 28.25 28.25 132 -1.04(-3.55%)
Apr 03, 2012 29.43 29.43 29.27 29.29 583 +0.07(+0.24%)
Apr 02, 2012 29.10 29.25 29.10 29.22 1,986 +0.38(+1.32%)
Mar 30, 2012 28.97 29.01 28.84 28.84 504 +0.54(+1.91%)
Mar 29, 2012 28.20 28.30 28.20 28.30 2,837 -0.13(-0.46%)
Mar 28, 2012 28.50 28.50 28.43 28.43 300 -0.10(-0.35%)
Mar 27, 2012 28.70 28.70 28.53 28.53 7,120 +0.39(+1.39%)
Mar 26, 2012 28.00 28.14 28.00 28.14 1,625 +0.82(+3.00%)
Mar 23, 2012 27.30 27.49 27.30 27.32 479 +0.23(+0.85%)
Mar 22, 2012 27.21 27.21 27.09 27.09 454 -0.29(-1.06%)
Mar 21, 2012 27.47 27.47 27.38 27.38 412 +0.07(+0.26%)
Mar 20, 2012 27.08 27.35 27.08 27.31 15,105 -0.23(-0.84%)
Mar 19, 2012 27.32 27.54 27.32 27.54 990 -0.15(-0.54%)
Mar 16, 2012 27.68 27.93 27.59 27.69 2,241 +0.20(+0.73%)
Mar 15, 2012 27.16 27.49 27.16 27.49 2,271 +0.08(+0.29%)
Mar 14, 2012 28.43 28.43 27.41 27.41 2,196 -1.94(-6.61%)
Mar 13, 2012 29.29 29.43 29.29 29.35 3,526 +0.60(+2.09%)
Mar 12, 2012 28.74 28.88 28.74 28.75 1,152 +0.38(+1.34%)
Mar 09, 2012 28.49 28.49 28.37 28.37 287 -0.40(-1.39%)
Mar 08, 2012 28.39 28.77 28.39 28.77 787 +1.01(+3.64%)
Mar 07, 2012 27.67 27.76 27.66 27.76 2,432 +0.39(+1.42%)
Mar 06, 2012 27.56 27.56 27.30 27.37 1,332 -0.90(-3.18%)
Mar 05, 2012 28.56 28.56 28.23 28.27 742 -0.51(-1.77%)
Mar 02, 2012 28.71 28.79 28.56 28.78 2,195 -0.14(-0.48%)
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.