Symrise AG

174

130

70.70

Date Time Volume Order Volume Price
17/11/2025 21:51:08.749 215   70.70
      215 70.70
      215 70.70
17/11/2025 21:13:31.197 8   70.30
      8 70.30
      8 70.30
17/11/2025 20:40:56.869 3   70.70
      3 70.70
      3 70.70
17/11/2025 19:54:02.484 1 000   70.54
      1 000 70.54
      1 000 70.54
17/11/2025 19:53:54.171 600   70.40
      600 70.40
      600 70.40
17/11/2025 19:53:37.247 225   70.52
      225 70.52
      225 70.52
17/11/2025 19:52:54.048 225   70.52
      225 70.52
      225 70.52
17/11/2025 19:52:45.098 225   70.52
      155 70.52
      70 70.52
      225 70.52
17/11/2025 19:51:58.356 225   70.52
      225 70.52
      225 70.52
17/11/2025 19:51:48.350 225   70.52
      225 70.52
      225 70.52
17/11/2025 19:49:50.231 225   70.48
      225 70.48
      225 70.48
17/11/2025 19:49:50.097 14   70.48
      14 70.48
      14 70.48
17/11/2025 19:49:43.107 887   70.20
      203 70.20
      57 70.20
      857 70.20
      627 70.20
      30 70.20
17/11/2025 19:49:39.379 903   70.20
      10 70.20
      903 70.20
      30 70.20
      8 70.20
      500 70.20
      215 70.20
      100 70.20
      20 70.20
      20 70.20
17/11/2025 19:49:22.249 297   70.56
      57 70.56
      15 70.56
      297 70.56
      225 70.56
17/11/2025 19:49:22.176 212   70.62
      70 70.62
      142 70.62
      212 70.62
17/11/2025 19:49:20.669 6   70.62
      6 70.62
      6 70.62
17/11/2025 19:49:12.752 2   70.62
      2 70.62
      2 70.62
17/11/2025 19:48:35.253 62   70.62
      62 70.62
      62 70.62
17/11/2025 19:43:35.726 65   70.74
      65 70.74
      20 70.74
      43 70.74
      2 70.74
17/11/2025 19:37:47.386 18   70.70
      18 70.70
      18 70.70
17/11/2025 19:34:45.121 190   70.62
      20 70.62
      170 70.62
      190 70.62
17/11/2025 19:34:45.103 100   70.70
      50 70.70
      50 70.70
      100 70.70
17/11/2025 19:32:24.063 200   70.72
      50 70.72
      150 70.72
      200 70.72
17/11/2025 18:52:01.761 6   71.00
      6 71.00
      6 71.00
17/11/2025 18:43:25.869 1   71.10
      1 71.10
      1 71.10
17/11/2025 18:31:39.623 1   70.72
      1 70.72
      1 70.72
17/11/2025 18:23:31.064 2   70.72
      2 70.72
      2 70.72
17/11/2025 18:14:24.658 18   70.72
      18 70.72
      18 70.72
17/11/2025 17:54:52.103 4   71.12
      4 71.12
      4 71.12
17/11/2025 17:35:49.652 30   71.02
      30 71.02
      30 71.02
17/11/2025 17:29:47.285 50   70.90
      50 70.90
      50 70.90
17/11/2025 17:26:18.593 20   70.86
      20 70.86
      20 70.86
17/11/2025 17:01:04.108 40   70.82
      40 70.82
      40 70.82
17/11/2025 17:01:02.449 30   70.80
      19 70.80
      30 70.80
      11 70.80
17/11/2025 17:01:02.360 55   70.84
      55 70.84
      5 70.84
      50 70.84
17/11/2025 17:00:14.952 24   70.90
      10 70.90
      24 70.90
      14 70.90
17/11/2025 17:00:12.897 140   70.94
      140 70.94
      140 70.94
17/11/2025 16:58:51.248 50   70.94
      50 70.94
      50 70.94
17/11/2025 16:57:18.948 85   70.96
      85 70.96
      85 70.96
17/11/2025 16:54:02.527 1   70.96
      1 70.96
      1 70.96
17/11/2025 16:53:32.737 244   71.00
      4 71.00
      25 71.00
      215 71.00
      244 71.00
17/11/2025 16:53:28.141 375   71.00
      375 71.00
      375 71.00
17/11/2025 16:52:22.097 1   71.02
      1 71.02
      1 71.02
17/11/2025 16:50:50.097 1   71.02
      1 71.02
      1 71.02
17/11/2025 16:50:41.683 225   71.00
      10 71.00
      5 71.00
      225 71.00
      210 71.00
17/11/2025 16:47:31.389 1   71.10
      1 71.10
      1 71.10
17/11/2025 16:43:39.014 30   71.10
      30 71.10
      30 71.10
17/11/2025 16:35:29.961 125   71.08
      125 71.08
      125 71.08
17/11/2025 16:34:44.862 15   71.12
      15 71.12
      15 71.12
17/11/2025 16:10:45.630 33   71.20
      33 71.20
      33 71.20
17/11/2025 16:06:04.782 3   71.18
      3 71.18
      3 71.18
17/11/2025 16:03:20.213 100   71.24
      100 71.24
      100 71.24
17/11/2025 16:00:01.814 2   71.46
      2 71.46
      2 71.46
17/11/2025 15:59:02.027 2   71.42
      2 71.42
      2 71.42
17/11/2025 15:50:13.606 100   71.30
      100 71.30
      100 71.30
17/11/2025 15:47:05.857 1   71.40
      1 71.40
      1 71.40
17/11/2025 15:38:45.811 1   71.40
      1 71.40
      1 71.40
17/11/2025 15:37:53.122 31   71.36
      31 71.36
      31 71.36
17/11/2025 15:32:39.195 13   71.36
      13 71.36
      13 71.36
17/11/2025 15:18:05.285 8   71.36
      8 71.36
      8 71.36
17/11/2025 15:12:42.780 30   71.40
      30 71.40
      30 71.40
17/11/2025 15:05:42.519 6   71.48
      6 71.48
      6 71.48
17/11/2025 14:44:48.768 30   71.60
      30 71.60
      30 71.60
17/11/2025 14:44:44.313 55   71.60
      55 71.60
      55 71.60
17/11/2025 14:44:41.648 8   71.60
      8 71.60
      8 71.60
17/11/2025 14:43:31.138 150   71.54
      150 71.54
      150 71.54
17/11/2025 14:34:18.836 50   71.50
      50 71.50
      50 71.50
17/11/2025 14:30:24.588 96   71.54
      96 71.54
      96 71.54
17/11/2025 14:24:13.302 50   71.54
      50 71.54
      50 71.54
17/11/2025 14:16:06.993 30   71.54
      30 71.54
      30 71.54
17/11/2025 14:15:08.021 47   71.52
      47 71.52
      47 71.52
17/11/2025 14:01:23.202 2   71.54
      2 71.54
      2 71.54
17/11/2025 13:49:16.201 20   71.64
      20 71.64
      20 71.64
17/11/2025 13:39:34.559 14   71.68
      14 71.68
      14 71.68
17/11/2025 13:24:23.662 100   71.78
      100 71.78
      100 71.78
17/11/2025 12:54:40.683 17   71.88
      17 71.88
      17 71.88
17/11/2025 12:50:07.809 10   71.84
      10 71.84
      10 71.84
17/11/2025 12:32:30.381 3   71.92
      3 71.92
      3 71.92
17/11/2025 12:11:51.641 125   71.88
      125 71.88
      125 71.88
17/11/2025 12:11:51.582 225   71.88
      225 71.88
      225 71.88
17/11/2025 12:05:21.689 300   71.90
      300 71.90
      300 71.90
17/11/2025 12:05:19.460 6   71.96
      6 71.96
      6 71.96
17/11/2025 11:50:47.743 200   71.70
      200 71.70
      200 71.70
17/11/2025 11:48:14.750 140   71.70
      140 71.70
      140 71.70
17/11/2025 11:43:26.253 2   71.72
      2 71.72
      2 71.72
17/11/2025 11:34:27.397 5   71.74
      5 71.74
      5 71.74
17/11/2025 11:32:32.472 70   71.78
      70 71.78
      70 71.78
17/11/2025 11:28:02.643 25   71.80
      25 71.80
      25 71.80
17/11/2025 11:20:23.862 70   71.74
      70 71.74
      70 71.74
17/11/2025 11:17:52.032 20   71.78
      20 71.78
      20 71.78
17/11/2025 11:17:29.730 225   71.76
      225 71.76
      225 71.76
17/11/2025 11:05:30.508 150   71.76
      150 71.76
      150 71.76
17/11/2025 11:01:27.576 36   71.84
      36 71.84
      36 71.84
17/11/2025 11:00:49.142 1   71.84
      1 71.84
      1 71.84
17/11/2025 10:44:28.131 30   71.84
      30 71.84
      30 71.84
17/11/2025 10:43:56.247 125   71.78
      125 71.78
      125 71.78
17/11/2025 10:40:03.397 25   71.80
      25 71.80
      25 71.80
17/11/2025 10:39:35.925 6   71.78
      6 71.78
      6 71.78
17/11/2025 10:38:12.710 60   71.78
      60 71.78
      60 71.78
17/11/2025 10:30:14.684 100   71.76
      100 71.76
      100 71.76
17/11/2025 09:52:10.679 15   71.94
      15 71.94
      15 71.94
17/11/2025 09:47:01.629 10   71.90
      10 71.90
      10 71.90
17/11/2025 09:44:17.755 69   71.84
      69 71.84
      69 71.84
17/11/2025 09:42:31.026 15   71.84
      15 71.84
      15 71.84
17/11/2025 09:35:08.834 150   71.82
      150 71.82
      150 71.82
17/11/2025 09:34:42.553 29   71.82
      29 71.82
      29 71.82
17/11/2025 09:34:28.622 100   71.92
      100 71.92
      100 71.92
17/11/2025 09:32:19.843 13   72.06
      13 72.06
      13 72.06
17/11/2025 09:31:41.281 150   72.02
      150 72.02
      150 72.02
17/11/2025 09:31:35.976 29   72.06
      29 72.06
      29 72.06
17/11/2025 09:31:24.174 3   72.08
      3 72.08
      3 72.08
17/11/2025 09:20:35.043 150   71.98
      150 71.98
      150 71.98
17/11/2025 09:16:20.686 25   72.00
      25 72.00
      25 72.00
17/11/2025 09:09:49.894 14   72.20
      14 72.20
      14 72.20
17/11/2025 09:01:59.647 50   72.12
      50 72.12
      50 72.12
17/11/2025 09:01:18.466 100   72.12
      100 72.12
      100 72.12
17/11/2025 08:54:24.534 3   71.84
      3 71.84
      3 71.84
17/11/2025 08:49:32.307 50   72.30
      50 72.30
      50 72.30
17/11/2025 08:29:58.187 50   72.08
      50 72.08
      50 72.08
17/11/2025 08:03:51.070 1   72.16
      1 72.16
      1 72.16
17/11/2025 08:02:59.080 2   72.16
      2 72.16
      2 72.16
17/11/2025 08:01:14.764 45   72.18
      45 72.18
      25 72.18
      20 72.18
17/11/2025 08:00:41.093 3   71.74
      3 71.74
      3 71.74
17/11/2025 07:49:36.403 30   71.70
      30 71.70
      10 71.70
      20 71.70
17/11/2025 07:38:02.994 200   71.86
      200 71.86
      200 71.86
17/11/2025 07:37:54.772 200   71.88
      200 71.88
      200 71.88
17/11/2025 07:37:43.308 200   71.88
      200 71.88
      200 71.88
17/11/2025 07:34:13.093 200   71.88
      200 71.88
      200 71.88
17/11/2025 07:30:16.666 282   71.88
      45 71.88
      10 71.88
      40 71.88
      50 71.88
      3 71.88
      70 71.88
      20 71.88
      75 71.88
      27 71.88
      105 71.88
      19 71.88
      20 71.88
      40 71.88
      40 71.88
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 CET (UTC+1)