LSE, 0G6T End of Day and Historical Share Prices [SYMRISE AG NPV]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0G6T: Symrise AG

04 Sep 2025

LAST: 81.47	CHANGE: 1.86	OPEN: 83.62	HIGH: 84.04	ASK: 113.05	VOLUME: 78.9K
LAST: 81.47	CHG(%): 2.23	PREV: 83.33	LOW: 81.34	BID: 110.75

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	83.62	84.04	81.34	81.47	78.9K
03 Sep 25	83.38	83.46	83.08	83.33	79.8K
02 Sep 25	82.58	83.66	82.45	82.73	323.3K
01 Sep 25	82.66	83.16	82.66	82.89	1.2K
29 Aug 25	82.32	82.95	82.22	82.82	34.6K
28 Aug 25	82.94	83.24	82.44	82.62	52.2K
27 Aug 25	81.90	82.54	81.56	82.30	92.4K
26 Aug 25	83.42	83.42	82.06	82.06	1.36M
25 Aug 25	83.36	84.20	83.28	83.89	151.7K
22 Aug 25	83.42	84.20	83.28	84.20	151.7K

COMPANY PROFILE

Name:	Symrise AG
About:	Symrise AG operates as a supplier of fragrances, flavorings, cosmetic base materials and active ingredients, and functional ingredients and solutions in Europe, Africa, the Middle East, North America, the Asia Pacific, and Latin America. The company operates in two segments, Taste, Nutrition & Health; and Scent & Care. The Taste, Nutrition & Health segment provides functional ingredients and product solutions used in the production of food and beverages; savory flavors; natural and sustainable ingredients for food and beverage manufacturers, baby food, and dietary supplements; product solutions and services for pet food manufacturers; sustainable ingredients and services for fish feed manufacturers to develop solutions for fish and shrimp farms; and probiotics for food supplements and functional foods. The Scent & Care segment develops, produces, and sells fragrance ingredients and compositions, aroma molecules, cosmetic ingredients, and mint flavors, as well as specific application processes for such substances. This segment's products are used by manufacturers of perfumes, personal care and cosmetic products, cleaning products, detergents, air fresheners, and oral care products. The company was founded in 1874 and is headquartered in Holzminden, Germany.
Address:	Mühlenfeldstrasse 1, Holzminden, Germany, 37603
Website:	https://www.symrise.com
ISIN:	DE000SYM9999
LEI:	529900D82I6R9601CF26

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 03, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	0.41
DivYield:	0.01
Div/Share:	1.20
Price to Sales:	3.00
EBITDA:	996.98M
Shares:	129.36M
Market Cap:	10.539B

TECHNICAL INDICATORS

MA5:	82.65
MA10:	82.83
MA20:	81.68
MA50:	85.09
MA100:	93.29
MA200:	95.86
STO14:	24.18
RSI14:	56.84
WPR14:	-75.41
MTM14:	0.89
ROC14:	0.01
ATR:	1.27
Week High:	84.04
Week Low:	81.34
Month High:	84.26
Month Low:	78.18
Year High:	124.95
Year Low:	77.50
Volatility:	28.32

RECENT DIVIDENDS

Date	Amount
21 May 2025	$1.20
16 May 2024	$1.10
11 May 2023	$1.05
04 May 2022	$1.02
06 May 2021	$0.97
18 Jun 2020	$0.95
23 May 2019	$0.90
17 May 2018	$0.88
18 May 2017	$0.85
12 May 2016	$0.80