Symrise AG

259

232

84.22

Date Time Volume Order Volume Price
20/08/2025 21:56:18.092 102   84.22
      20 84.22
      32 84.22
      50 84.22
      102 84.22
20/08/2025 21:46:22.886 12   84.48
      12 84.48
      12 84.48
20/08/2025 21:43:34.734 10   84.48
      10 84.48
      10 84.48
20/08/2025 21:38:28.696 12   84.48
      12 84.48
      12 84.48
20/08/2025 21:04:37.621 10   84.48
      10 84.48
      10 84.48
20/08/2025 21:01:41.172 9   84.22
      9 84.22
      9 84.22
20/08/2025 21:00:34.110 20   84.48
      20 84.48
      20 84.48
20/08/2025 20:52:10.157 30   84.48
      27 84.48
      3 84.48
      30 84.48
20/08/2025 20:27:15.708 10   84.48
      10 84.48
      10 84.48
20/08/2025 20:16:55.427 6   84.48
      6 84.48
      6 84.48
20/08/2025 20:01:09.950 20   84.48
      20 84.48
      20 84.48
20/08/2025 19:55:37.028 20   84.48
      20 84.48
      20 84.48
20/08/2025 19:50:15.767 50   84.48
      50 84.48
      50 84.48
20/08/2025 19:50:11.710 15   84.48
      15 84.48
      15 84.48
20/08/2025 19:42:57.407 1   84.48
      1 84.48
      1 84.48
20/08/2025 19:38:22.415 150   84.48
      150 84.48
      150 84.48
20/08/2025 19:34:20.728 3   84.48
      3 84.48
      3 84.48
20/08/2025 19:33:10.508 100   84.48
      50 84.48
      100 84.48
      50 84.48
20/08/2025 19:30:13.842 59   84.48
      59 84.48
      20 84.48
      39 84.48
20/08/2025 19:27:10.628 12   84.48
      12 84.48
      12 84.48
20/08/2025 19:23:02.340 200   84.22
      200 84.22
      130 84.22
      20 84.22
      50 84.22
20/08/2025 19:14:54.195 2   84.48
      2 84.48
      2 84.48
20/08/2025 19:12:32.580 200   84.48
      50 84.48
      150 84.48
      200 84.48
20/08/2025 19:06:54.919 15   84.48
      15 84.48
      15 84.48
20/08/2025 18:57:02.398 25   84.48
      20 84.48
      25 84.48
      5 84.48
20/08/2025 18:56:08.687 3   84.22
      3 84.22
      3 84.22
20/08/2025 18:55:49.462 4   84.48
      4 84.48
      4 84.48
20/08/2025 18:42:46.330 40   84.48
      20 84.48
      40 84.48
      20 84.48
20/08/2025 18:33:13.057 1   84.48
      1 84.48
      1 84.48
20/08/2025 18:31:02.336 2   84.22
      2 84.22
      2 84.22
20/08/2025 18:31:02.206 200   84.22
      200 84.22
      200 84.22
20/08/2025 18:31:01.892 200   84.22
      200 84.22
      200 84.22
20/08/2025 18:30:51.925 200   84.22
      200 84.22
      200 84.22
20/08/2025 18:29:22.980 48   84.22
      20 84.22
      28 84.22
      48 84.22
20/08/2025 18:23:05.281 12   84.24
      12 84.24
      12 84.24
20/08/2025 18:21:46.462 25   84.22
      25 84.22
      25 84.22
20/08/2025 18:09:55.279 50   84.22
      50 84.22
      50 84.22
20/08/2025 18:01:57.976 11   84.48
      11 84.48
      11 84.48
20/08/2025 17:59:29.198 50   84.48
      50 84.48
      50 84.48
20/08/2025 17:59:02.281 50   84.48
      50 84.48
      50 84.48
20/08/2025 17:58:55.525 200   84.38
      200 84.38
      200 84.38
20/08/2025 17:57:31.842 40   84.36
      40 84.36
      40 84.36
20/08/2025 17:57:02.904 20   84.22
      20 84.22
      20 84.22
20/08/2025 17:56:14.216 10   84.38
      10 84.38
      10 84.38
20/08/2025 17:50:54.647 4   84.22
      4 84.22
      4 84.22
20/08/2025 17:42:05.653 59   84.42
      59 84.42
      59 84.42
20/08/2025 17:39:06.207 60   84.42
      2 84.42
      13 84.42
      45 84.42
      60 84.42
20/08/2025 17:29:58.574 39   84.24
      39 84.24
      39 84.24
20/08/2025 17:27:38.715 9   84.28
      9 84.28
      9 84.28
20/08/2025 17:26:53.421 275   84.20
      275 84.20
      275 84.20
20/08/2025 17:25:46.537 25   84.20
      25 84.20
      25 84.20
20/08/2025 17:24:06.162 2   84.20
      2 84.20
      2 84.20
20/08/2025 17:23:39.527 31   84.24
      31 84.24
      31 84.24
20/08/2025 17:23:22.059 35   84.24
      35 84.24
      35 84.24
20/08/2025 17:18:25.367 40   84.26
      40 84.26
      40 84.26
20/08/2025 17:18:23.402 50   84.26
      50 84.26
      50 84.26
20/08/2025 17:17:48.321 10   84.22
      10 84.22
      10 84.22
20/08/2025 17:16:53.119 40   84.22
      40 84.22
      40 84.22
20/08/2025 17:16:52.196 25   84.22
      25 84.22
      25 84.22
20/08/2025 17:16:18.451 50   84.16
      50 84.16
      50 84.16
20/08/2025 17:15:08.356 200   84.14
      200 84.14
      200 84.14
20/08/2025 17:13:09.256 15   84.14
      15 84.14
      15 84.14
20/08/2025 17:12:42.640 125   84.14
      125 84.14
      125 84.14
20/08/2025 17:12:32.990 500   84.16
      500 84.16
      500 84.16
20/08/2025 17:09:07.807 100   84.12
      100 84.12
      100 84.12
20/08/2025 16:55:25.395 60   84.06
      60 84.06
      60 84.06
20/08/2025 16:52:32.627 30   84.02
      30 84.02
      30 84.02
20/08/2025 16:49:04.417 30   83.94
      30 83.94
      30 83.94
20/08/2025 16:48:17.582 55   83.90
      55 83.90
      55 83.90
20/08/2025 16:47:04.184 12   83.86
      12 83.86
      12 83.86
20/08/2025 16:46:52.580 25   83.84
      25 83.84
      25 83.84
20/08/2025 16:44:34.909 127   83.84
      127 83.84
      127 83.84
20/08/2025 16:40:33.675 50   83.86
      50 83.86
      50 83.86
20/08/2025 16:31:05.472 20   83.82
      20 83.82
      20 83.82
20/08/2025 16:30:57.736 120   83.80
      120 83.80
      120 83.80
20/08/2025 16:30:57.703 10   83.80
      10 83.80
      10 83.80
20/08/2025 16:27:50.083 3   83.90
      3 83.90
      3 83.90
20/08/2025 16:25:55.181 25   83.98
      25 83.98
      25 83.98
20/08/2025 16:25:30.941 10   83.98
      10 83.98
      10 83.98
20/08/2025 16:22:30.433 70   84.10
      70 84.10
      70 84.10
20/08/2025 16:21:45.886 75   84.14
      75 84.14
      75 84.14
20/08/2025 16:18:54.355 80   84.20
      80 84.20
      80 84.20
20/08/2025 16:18:47.117 200   84.20
      200 84.20
      200 84.20
20/08/2025 16:18:04.824 50   84.14
      50 84.14
      50 84.14
20/08/2025 16:18:01.594 8   84.12
      8 84.12
      8 84.12
20/08/2025 16:15:59.470 24   84.08
      24 84.08
      24 84.08
20/08/2025 16:14:28.123 48   84.08
      48 84.08
      48 84.08
20/08/2025 16:12:45.898 10   84.10
      10 84.10
      10 84.10
20/08/2025 16:00:13.336 22   84.04
      22 84.04
      22 84.04
20/08/2025 15:55:02.872 200   84.20
      200 84.20
      200 84.20
20/08/2025 15:54:48.748 40   84.18
      40 84.18
      40 84.18
20/08/2025 15:53:49.678 240   84.20
      240 84.20
      150 84.20
      90 84.20
20/08/2025 15:53:43.798 350   84.20
      350 84.20
      350 84.20
20/08/2025 15:52:13.874 100   84.08
      100 84.08
      100 84.08
20/08/2025 15:50:36.843 25   84.00
      25 84.00
      25 84.00
20/08/2025 15:48:34.851 47   84.00
      41 84.00
      3 84.00
      47 84.00
      3 84.00
20/08/2025 15:43:04.143 2   83.76
      2 83.76
      2 83.76
20/08/2025 15:40:08.809 100   83.74
      100 83.74
      100 83.74
20/08/2025 15:36:22.630 1   83.74
      1 83.74
      1 83.74
20/08/2025 15:29:54.305 20   83.56
      20 83.56
      20 83.56
20/08/2025 15:28:53.470 500   83.62
      500 83.62
      500 83.62
20/08/2025 15:26:16.226 18   83.62
      18 83.62
      18 83.62
20/08/2025 15:25:53.485 10   83.62
      10 83.62
      10 83.62
20/08/2025 15:24:08.815 50   83.58
      50 83.58
      50 83.58
20/08/2025 15:23:02.105 60   83.58
      60 83.58
      60 83.58
20/08/2025 15:22:25.683 55   83.54
      55 83.54
      55 83.54
20/08/2025 15:18:57.161 20   83.56
      20 83.56
      20 83.56
20/08/2025 15:15:37.073 225   83.54
      225 83.54
      225 83.54
20/08/2025 15:13:41.802 120   83.54
      120 83.54
      120 83.54
20/08/2025 15:13:08.776 20   83.56
      20 83.56
      20 83.56
20/08/2025 15:09:13.162 15   83.62
      15 83.62
      15 83.62
20/08/2025 15:04:43.920 6   83.58
      6 83.58
      6 83.58
20/08/2025 15:03:45.128 300   83.58
      300 83.58
      300 83.58
20/08/2025 15:02:23.248 6   83.58
      6 83.58
      6 83.58
20/08/2025 14:58:39.537 1   83.64
      1 83.64
      1 83.64
20/08/2025 14:56:16.813 100   83.60
      100 83.60
      100 83.60
20/08/2025 14:55:30.084 200   83.60
      200 83.60
      200 83.60
20/08/2025 14:54:57.100 70   83.64
      70 83.64
      70 83.64
20/08/2025 14:52:56.824 15   83.66
      15 83.66
      15 83.66
20/08/2025 14:46:16.402 30   83.68
      30 83.68
      30 83.68
20/08/2025 14:39:09.178 16   83.64
      16 83.64
      16 83.64
20/08/2025 14:37:46.169 35   83.66
      35 83.66
      35 83.66
20/08/2025 14:35:22.539 17   83.70
      17 83.70
      17 83.70
20/08/2025 14:34:01.847 30   83.64
      30 83.64
      30 83.64
20/08/2025 14:33:34.698 60   83.68
      60 83.68
      60 83.68
20/08/2025 14:32:04.259 38   83.62
      38 83.62
      38 83.62
20/08/2025 14:19:53.676 6   83.76
      6 83.76
      6 83.76
20/08/2025 14:16:03.103 60   83.66
      60 83.66
      60 83.66
20/08/2025 14:11:46.911 15   83.70
      15 83.70
      15 83.70
20/08/2025 14:11:05.419 35   83.70
      2 83.70
      33 83.70
      35 83.70
20/08/2025 14:03:55.573 20   83.64
      20 83.64
      20 83.64
20/08/2025 14:02:05.603 50   83.60
      50 83.60
      50 83.60
20/08/2025 13:56:36.255 36   83.66
      36 83.66
      36 83.66
20/08/2025 13:52:57.662 20   83.66
      20 83.66
      20 83.66
20/08/2025 13:49:59.364 10   83.64
      10 83.64
      10 83.64
20/08/2025 13:44:00.707 40   83.60
      40 83.60
      40 83.60
20/08/2025 13:28:56.774 10   83.66
      10 83.66
      10 83.66
20/08/2025 13:28:54.348 20   83.66
      20 83.66
      20 83.66
20/08/2025 13:27:34.382 60   83.68
      60 83.68
      60 83.68
20/08/2025 13:26:29.353 75   83.60
      25 83.60
      75 83.60
      50 83.60
20/08/2025 13:26:20.713 225   83.60
      225 83.60
      225 83.60
20/08/2025 13:09:41.384 80   83.58
      80 83.58
      80 83.58
20/08/2025 13:05:10.644 2   83.56
      2 83.56
      2 83.56
20/08/2025 12:52:56.019 12   83.52
      12 83.52
      12 83.52
20/08/2025 12:45:23.139 23   83.38
      23 83.38
      23 83.38
20/08/2025 12:43:40.280 40   83.38
      40 83.38
      40 83.38
20/08/2025 12:40:13.953 180   83.34
      180 83.34
      180 83.34
20/08/2025 12:39:16.255 20   83.36
      20 83.36
      20 83.36
20/08/2025 12:33:05.483 50   83.40
      50 83.40
      50 83.40
20/08/2025 12:32:21.208 30   83.44
      30 83.44
      30 83.44
20/08/2025 12:32:00.528 5   83.44
      5 83.44
      5 83.44
20/08/2025 12:30:38.266 200   83.52
      200 83.52
      200 83.52
20/08/2025 12:26:46.289 96   83.50
      3 83.50
      93 83.50
      96 83.50
20/08/2025 12:24:03.789 200   83.46
      200 83.46
      200 83.46
20/08/2025 12:06:21.902 4   83.38
      4 83.38
      4 83.38
20/08/2025 12:04:51.777 30   83.34
      30 83.34
      30 83.34
20/08/2025 12:02:11.280 200   83.34
      200 83.34
      200 83.34
20/08/2025 11:58:42.705 50   83.34
      50 83.34
      50 83.34
20/08/2025 11:54:30.157 140   83.26
      140 83.26
      140 83.26
20/08/2025 11:53:15.208 107   83.36
      107 83.36
      107 83.36
20/08/2025 11:50:21.618 96   83.28
      96 83.28
      96 83.28
20/08/2025 11:49:54.645 150   83.34
      150 83.34
      150 83.34
20/08/2025 11:47:20.400 50   83.38
      50 83.38
      50 83.38
20/08/2025 11:44:06.703 100   83.36
      100 83.36
      100 83.36
20/08/2025 11:42:51.751 36   83.34
      36 83.34
      36 83.34
20/08/2025 11:42:51.693 39   83.36
      39 83.36
      39 83.36
20/08/2025 11:42:25.315 200   83.36
      200 83.36
      200 83.36
20/08/2025 11:41:23.312 50   83.38
      50 83.38
      50 83.38
20/08/2025 11:33:11.175 40   83.36
      40 83.36
      35 83.36
      5 83.36
20/08/2025 11:30:07.156 100   83.30
      40 83.30
      60 83.30
      100 83.30
20/08/2025 11:28:52.036 5   83.32
      5 83.32
      5 83.32
20/08/2025 11:24:57.814 45   83.40
      45 83.40
      45 83.40
20/08/2025 11:22:56.979 100   83.40
      100 83.40
      100 83.40
20/08/2025 11:20:57.659 200   83.38
      200 83.38
      100 83.38
      100 83.38
20/08/2025 11:20:21.926 12   83.44
      12 83.44
      12 83.44
20/08/2025 11:16:59.840 30   83.46
      30 83.46
      30 83.46
20/08/2025 11:14:46.193 100   83.42
      100 83.42
      100 83.42
20/08/2025 11:01:16.247 5   83.44
      5 83.44
      5 83.44
20/08/2025 10:54:43.818 30   83.44
      30 83.44
      30 83.44
20/08/2025 10:53:48.736 50   83.40
      50 83.40
      50 83.40
20/08/2025 10:47:56.380 2   83.26
      2 83.26
      2 83.26
20/08/2025 10:46:19.291 120   83.28
      120 83.28
      120 83.28
20/08/2025 10:46:05.631 2   83.26
      2 83.26
      2 83.26
20/08/2025 10:44:59.590 1   83.26
      1 83.26
      1 83.26
20/08/2025 10:44:56.063 1   83.28
      1 83.28
      1 83.28
20/08/2025 10:44:42.816 1   83.28
      1 83.28
      1 83.28
20/08/2025 10:44:31.778 3   83.28
      3 83.28
      3 83.28
20/08/2025 10:42:30.437 200   83.26
      200 83.26
      200 83.26
20/08/2025 10:41:41.183 40   83.24
      40 83.24
      40 83.24
20/08/2025 10:40:16.415 30   83.24
      30 83.24
      30 83.24
20/08/2025 10:39:58.974 2   83.20
      2 83.20
      2 83.20
20/08/2025 10:34:18.696 100   83.24
      100 83.24
      100 83.24
20/08/2025 10:34:10.372 100   83.24
      100 83.24
      100 83.24
20/08/2025 10:33:55.439 13   83.24
      13 83.24
      13 83.24
20/08/2025 10:33:28.758 11   83.24
      11 83.24
      11 83.24
20/08/2025 10:32:27.241 100   83.18
      100 83.18
      100 83.18
20/08/2025 10:29:58.616 200   83.14
      200 83.14
      200 83.14
20/08/2025 10:29:56.331 70   83.16
      70 83.16
      70 83.16
20/08/2025 10:26:46.428 20   83.16
      20 83.16
      20 83.16
20/08/2025 10:26:39.906 30   83.18
      30 83.18
      30 83.18
20/08/2025 10:24:29.695 16   83.08
      16 83.08
      16 83.08
20/08/2025 10:23:37.861 10   83.10
      10 83.10
      10 83.10
20/08/2025 10:13:27.561 37   83.04
      37 83.04
      37 83.04
20/08/2025 10:12:15.856 84   83.06
      84 83.06
      84 83.06
20/08/2025 10:10:32.173 15   83.06
      15 83.06
      15 83.06
20/08/2025 10:08:51.134 300   83.06
      300 83.06
      300 83.06
20/08/2025 10:05:56.057 2   83.12
      2 83.12
      2 83.12
20/08/2025 10:05:16.414 3   83.04
      3 83.04
      3 83.04
20/08/2025 10:05:09.753 23   83.02
      23 83.02
      23 83.02
20/08/2025 10:04:10.385 14   83.12
      14 83.12
      14 83.12
20/08/2025 10:01:40.534 25   83.08
      25 83.08
      25 83.08
20/08/2025 09:55:11.584 360   83.02
      360 83.02
      360 83.02
20/08/2025 09:41:27.413 20   83.00
      20 83.00
      20 83.00
20/08/2025 09:33:55.368 60   82.96
      60 82.96
      60 82.96
20/08/2025 09:30:08.449 15   82.80
      15 82.80
      15 82.80
20/08/2025 09:25:19.427 50   82.92
      50 82.92
      3 82.92
      47 82.92
20/08/2025 09:19:30.986 20   82.68
      20 82.68
      20 82.68
20/08/2025 09:19:20.151 2   82.68
      2 82.68
      2 82.68
20/08/2025 09:18:47.429 40   82.62
      40 82.62
      40 82.62
20/08/2025 09:16:41.865 25   82.54
      25 82.54
      25 82.54
20/08/2025 09:07:00.555 100   82.54
      100 82.54
      100 82.54
20/08/2025 09:01:12.460 2   82.50
      2 82.50
      2 82.50
20/08/2025 08:46:00.213 200   82.44
      169 82.44
      31 82.44
      200 82.44
20/08/2025 08:37:46.079 50   82.04
      31 82.04
      50 82.04
      19 82.04
20/08/2025 08:32:49.238 1   82.04
      1 82.04
      1 82.04
20/08/2025 08:29:37.616 12   82.46
      12 82.46
      12 82.46
20/08/2025 08:21:21.013 3   82.08
      3 82.08
      3 82.08
20/08/2025 08:19:36.203 12   82.02
      12 82.02
      12 82.02
20/08/2025 08:00:31.047 150   82.60
      150 82.60
      150 82.60
20/08/2025 08:00:29.636 10   82.14
      10 82.14
      10 82.14
20/08/2025 07:30:10.292 50   82.08
      50 82.08
      50 82.08
20/08/2025 07:30:10.197 26   82.54
      25 82.54
      26 82.54
      1 82.54
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)