Symrise AG

336

233

68.98

Date Time Volume Order Volume Price
29/12/2025 21:48:01.221 20   68.98
      20 68.98
      20 68.98
29/12/2025 21:42:02.940 29   68.82
      29 68.82
      29 68.82
29/12/2025 21:42:00.202 50   68.76
      50 68.76
      50 68.76
29/12/2025 21:41:57.237 70   68.72
      70 68.72
      70 68.72
29/12/2025 21:14:01.477 44   68.84
      44 68.84
      44 68.84
29/12/2025 21:08:46.987 40   68.52
      40 68.52
      40 68.52
29/12/2025 21:01:06.284 20   68.84
      20 68.84
      20 68.84
29/12/2025 20:59:46.187 1   68.84
      1 68.84
      1 68.84
29/12/2025 20:48:04.961 100   68.52
      38 68.52
      100 68.52
      50 68.52
      12 68.52
29/12/2025 20:45:32.307 30   68.52
      30 68.52
      1 68.52
      29 68.52
29/12/2025 20:09:13.897 150   68.90
      150 68.90
      21 68.90
      100 68.90
      29 68.90
29/12/2025 19:53:15.662 2   68.90
      2 68.90
      2 68.90
29/12/2025 19:52:30.216 30   68.52
      30 68.52
      29 68.52
      1 68.52
29/12/2025 19:34:06.196 40   68.90
      40 68.90
      40 68.90
29/12/2025 19:22:59.823 19   68.52
      19 68.52
      19 68.52
29/12/2025 18:43:53.377 15   68.88
      15 68.88
      15 68.88
29/12/2025 18:27:24.275 75   68.90
      75 68.90
      75 68.90
29/12/2025 18:23:28.694 10   68.52
      10 68.52
      10 68.52
29/12/2025 18:04:03.546 225   68.90
      225 68.90
      225 68.90
29/12/2025 18:02:07.173 50   68.90
      50 68.90
      50 68.90
29/12/2025 17:59:15.205 15   68.90
      15 68.90
      15 68.90
29/12/2025 17:58:56.180 15   68.52
      15 68.52
      15 68.52
29/12/2025 17:55:09.537 15   68.90
      15 68.90
      15 68.90
29/12/2025 17:47:33.779 144   68.90
      144 68.90
      144 68.90
29/12/2025 17:35:35.795 12   68.92
      12 68.92
      12 68.92
29/12/2025 17:28:23.347 33   68.62
      33 68.62
      33 68.62
29/12/2025 17:27:09.726 300   68.62
      300 68.62
      300 68.62
29/12/2025 17:23:18.980 4   68.62
      4 68.62
      4 68.62
29/12/2025 17:23:04.156 6   68.62
      6 68.62
      6 68.62
29/12/2025 17:19:06.147 60   68.62
      60 68.62
      60 68.62
29/12/2025 17:04:31.029 124   68.78
      124 68.78
      124 68.78
29/12/2025 17:03:47.233 50   68.82
      50 68.82
      50 68.82
29/12/2025 17:02:24.647 15   68.78
      15 68.78
      15 68.78
29/12/2025 16:47:10.458 52   68.76
      52 68.76
      52 68.76
29/12/2025 16:36:21.057 10   68.88
      10 68.88
      10 68.88
29/12/2025 16:21:50.914 3   68.80
      3 68.80
      3 68.80
29/12/2025 16:11:10.763 2   69.02
      2 69.02
      2 69.02
29/12/2025 16:05:51.581 5   68.94
      5 68.94
      5 68.94
29/12/2025 16:00:12.312 1   68.88
      1 68.88
      1 68.88
29/12/2025 15:48:27.067 50   68.88
      50 68.88
      50 68.88
29/12/2025 15:47:09.523 4   68.88
      4 68.88
      4 68.88
29/12/2025 15:46:52.258 48   68.84
      48 68.84
      48 68.84
29/12/2025 15:45:04.565 250   68.92
      250 68.92
      250 68.92
29/12/2025 15:43:39.137 200   68.90
      200 68.90
      200 68.90
29/12/2025 15:37:25.444 1   69.04
      1 69.04
      1 69.04
29/12/2025 15:37:20.265 250   69.08
      250 69.08
      250 69.08
29/12/2025 15:35:58.564 10   69.10
      10 69.10
      10 69.10
29/12/2025 15:35:28.468 3 000   69.10
      150 69.10
      150 69.10
      110 69.10
      225 69.10
      300 69.10
      225 69.10
      150 69.10
      3 000 69.10
      300 69.10
      150 69.10
      300 69.10
      300 69.10
      225 69.10
      110 69.10
      150 69.10
      150 69.10
      5 69.10
29/12/2025 15:35:08.328 3 625   69.10
      75 69.10
      225 69.10
      300 69.10
      110 69.10
      225 69.10
      150 69.10
      295 69.10
      75 69.10
      300 69.10
      3 625 69.10
      150 69.10
      150 69.10
      225 69.10
      150 69.10
      110 69.10
      110 69.10
      150 69.10
      150 69.10
      150 69.10
      75 69.10
      225 69.10
      225 69.10
29/12/2025 15:34:43.792 400   69.08
      400 69.08
      400 69.08
29/12/2025 15:34:15.527 30   69.06
      30 69.06
      30 69.06
29/12/2025 15:30:03.065 20   69.04
      20 69.04
      20 69.04
29/12/2025 15:24:50.400 150   69.02
      130 69.02
      150 69.02
      20 69.02
29/12/2025 15:24:45.738 3   69.02
      3 69.02
      3 69.02
29/12/2025 15:14:45.974 202   68.86
      202 68.86
      202 68.86
29/12/2025 15:09:06.971 20   68.88
      20 68.88
      20 68.88
29/12/2025 15:08:21.811 20   68.86
      20 68.86
      20 68.86
29/12/2025 15:07:51.560 500   68.84
      400 68.84
      100 68.84
      500 68.84
29/12/2025 15:03:53.187 7   68.82
      7 68.82
      7 68.82
29/12/2025 15:02:12.893 55   68.80
      20 68.80
      35 68.80
      55 68.80
29/12/2025 14:58:34.223 300   68.72
      300 68.72
      300 68.72
29/12/2025 14:54:16.035 30   68.72
      30 68.72
      30 68.72
29/12/2025 14:53:44.064 15   68.78
      15 68.78
      15 68.78
29/12/2025 14:53:15.809 25   68.72
      25 68.72
      25 68.72
29/12/2025 14:46:35.866 15   68.70
      15 68.70
      15 68.70
29/12/2025 14:37:29.878 30   68.72
      30 68.72
      30 68.72
29/12/2025 14:36:53.023 45   68.72
      45 68.72
      45 68.72
29/12/2025 14:31:01.953 225   68.72
      225 68.72
      225 68.72
29/12/2025 14:23:20.544 30   68.80
      30 68.80
      30 68.80
29/12/2025 14:06:24.809 100   68.78
      100 68.78
      100 68.78
29/12/2025 14:05:22.440 100   68.76
      100 68.76
      100 68.76
29/12/2025 14:03:37.394 20   68.80
      20 68.80
      20 68.80
29/12/2025 13:49:25.744 100   68.76
      100 68.76
      100 68.76
29/12/2025 13:40:54.344 55   68.78
      55 68.78
      55 68.78
29/12/2025 13:39:15.735 4   68.84
      4 68.84
      4 68.84
29/12/2025 13:34:21.892 100   68.80
      100 68.80
      100 68.80
29/12/2025 13:33:23.950 30   68.82
      30 68.82
      30 68.82
29/12/2025 13:24:57.351 75   68.86
      75 68.86
      75 68.86
29/12/2025 13:15:00.666 40   68.70
      40 68.70
      40 68.70
29/12/2025 13:14:51.343 29   68.70
      29 68.70
      29 68.70
29/12/2025 13:11:12.551 500   68.64
      500 68.64
      500 68.64
29/12/2025 13:07:31.609 20   68.62
      20 68.62
      20 68.62
29/12/2025 13:06:33.299 10   68.62
      10 68.62
      10 68.62
29/12/2025 13:02:52.819 100   68.56
      100 68.56
      100 68.56
29/12/2025 13:00:14.534 10   68.62
      10 68.62
      10 68.62
29/12/2025 12:59:18.711 10   68.50
      10 68.50
      10 68.50
29/12/2025 12:55:45.244 300   68.58
      300 68.58
      300 68.58
29/12/2025 12:28:57.267 10   68.58
      10 68.58
      10 68.58
29/12/2025 12:28:47.406 10   68.58
      10 68.58
      10 68.58
29/12/2025 12:20:04.236 50   68.52
      50 68.52
      50 68.52
29/12/2025 12:19:31.841 150   68.52
      150 68.52
      150 68.52
29/12/2025 12:09:19.164 20   68.50
      20 68.50
      20 68.50
29/12/2025 12:08:21.835 30   68.46
      30 68.46
      30 68.46
29/12/2025 12:07:03.746 50   68.52
      50 68.52
      50 68.52
29/12/2025 12:06:19.358 100   68.52
      100 68.52
      100 68.52
29/12/2025 12:04:49.071 7   68.54
      7 68.54
      7 68.54
29/12/2025 11:57:08.057 225   68.52
      225 68.52
      225 68.52
29/12/2025 11:48:18.956 10   68.44
      10 68.44
      10 68.44
29/12/2025 11:47:49.578 200   68.42
      200 68.42
      200 68.42
29/12/2025 11:44:23.039 225   68.42
      225 68.42
      225 68.42
29/12/2025 11:40:55.870 25   68.48
      25 68.48
      25 68.48
29/12/2025 11:40:40.405 50   68.44
      50 68.44
      50 68.44
29/12/2025 11:37:14.000 131   68.46
      131 68.46
      131 68.46
29/12/2025 11:30:23.515 30   68.42
      30 68.42
      30 68.42
29/12/2025 11:29:06.954 40   68.40
      40 68.40
      40 68.40
29/12/2025 11:28:48.918 20   68.44
      20 68.44
      20 68.44
29/12/2025 11:28:07.683 9   68.46
      9 68.46
      9 68.46
29/12/2025 11:26:55.770 2   68.48
      2 68.48
      2 68.48
29/12/2025 11:25:52.736 30   68.44
      30 68.44
      30 68.44
29/12/2025 11:23:52.896 400   68.52
      400 68.52
      400 68.52
29/12/2025 11:20:07.978 6   68.50
      6 68.50
      6 68.50
29/12/2025 11:13:05.089 38   68.42
      38 68.42
      38 68.42
29/12/2025 11:12:05.709 100   68.48
      100 68.48
      100 68.48
29/12/2025 11:10:58.722 150   68.42
      150 68.42
      150 68.42
29/12/2025 11:10:58.554 750   68.42
      750 68.42
      750 68.42
29/12/2025 11:10:48.132 225   68.42
      225 68.42
      225 68.42
29/12/2025 11:09:15.010 200   68.42
      200 68.42
      200 68.42
29/12/2025 11:07:43.842 14   68.46
      14 68.46
      14 68.46
29/12/2025 11:06:49.117 100   68.44
      100 68.44
      100 68.44
29/12/2025 11:06:30.501 500   68.44
      500 68.44
      500 68.44
29/12/2025 11:06:27.636 70   68.48
      70 68.48
      70 68.48
29/12/2025 11:03:12.946 14   68.48
      14 68.48
      14 68.48
29/12/2025 11:02:06.488 25   68.48
      25 68.48
      25 68.48
29/12/2025 10:57:35.860 33   68.46
      33 68.46
      33 68.46
29/12/2025 10:56:10.693 25   68.48
      25 68.48
      25 68.48
29/12/2025 10:56:04.390 65   68.46
      65 68.46
      65 68.46
29/12/2025 10:54:22.793 50   68.42
      50 68.42
      50 68.42
29/12/2025 10:48:15.730 7   68.40
      7 68.40
      7 68.40
29/12/2025 10:47:45.102 1 425   68.46
      1 425 68.46
      1 425 68.46
29/12/2025 10:46:44.931 225   68.48
      225 68.48
      225 68.48
29/12/2025 10:45:28.298 225   68.48
      225 68.48
      225 68.48
29/12/2025 10:44:52.087 100   68.48
      100 68.48
      100 68.48
29/12/2025 10:43:33.394 225   68.48
      225 68.48
      225 68.48
29/12/2025 10:41:40.563 15   68.50
      15 68.50
      15 68.50
29/12/2025 10:20:41.491 15   68.54
      15 68.54
      15 68.54
29/12/2025 10:19:05.662 100   68.46
      100 68.46
      100 68.46
29/12/2025 10:17:00.359 30   68.48
      30 68.48
      30 68.48
29/12/2025 10:14:52.047 150   68.56
      150 68.56
      150 68.56
29/12/2025 10:08:45.250 10   68.50
      10 68.50
      10 68.50
29/12/2025 10:08:41.836 4   68.54
      4 68.54
      4 68.54
29/12/2025 10:07:21.414 200   68.48
      200 68.48
      200 68.48
29/12/2025 10:05:38.056 100   68.48
      100 68.48
      100 68.48
29/12/2025 10:05:22.652 5   68.54
      5 68.54
      5 68.54
29/12/2025 10:03:21.233 14   68.56
      14 68.56
      14 68.56
29/12/2025 10:01:05.267 45   68.60
      45 68.60
      45 68.60
29/12/2025 10:00:12.510 115   68.52
      115 68.52
      115 68.52
29/12/2025 09:58:34.809 10   68.56
      10 68.56
      10 68.56
29/12/2025 09:58:15.089 15   68.52
      15 68.52
      15 68.52
29/12/2025 09:48:59.103 100   68.58
      100 68.58
      100 68.58
29/12/2025 09:48:24.711 40   68.58
      40 68.58
      40 68.58
29/12/2025 09:48:02.856 170   68.58
      170 68.58
      170 68.58
29/12/2025 09:45:44.591 200   68.48
      200 68.48
      200 68.48
29/12/2025 09:43:39.686 200   68.60
      200 68.60
      200 68.60
29/12/2025 09:42:06.226 415   68.56
      415 68.56
      415 68.56
29/12/2025 09:42:06.031 425   68.56
      425 68.56
      425 68.56
29/12/2025 09:42:03.616 425   68.56
      425 68.56
      425 68.56
29/12/2025 09:41:27.111 225   68.50
      225 68.50
      225 68.50
29/12/2025 09:41:20.110 20   68.50
      20 68.50
      20 68.50
29/12/2025 09:40:28.547 40   68.48
      40 68.48
      40 68.48
29/12/2025 09:37:22.513 200   68.58
      200 68.58
      200 68.58
29/12/2025 09:36:36.599 200   68.52
      200 68.52
      200 68.52
29/12/2025 09:36:12.873 150   68.48
      150 68.48
      150 68.48
29/12/2025 09:34:37.927 9   68.36
      9 68.36
      9 68.36
29/12/2025 09:34:33.545 8   68.36
      8 68.36
      8 68.36
29/12/2025 09:32:38.970 200   68.42
      200 68.42
      200 68.42
29/12/2025 09:25:53.541 225   68.54
      225 68.54
      225 68.54
29/12/2025 09:25:16.894 30   68.60
      8 68.60
      30 68.60
      22 68.60
29/12/2025 09:24:01.836 150   68.56
      150 68.56
      150 68.56
29/12/2025 09:21:03.821 50   68.48
      50 68.48
      50 68.48
29/12/2025 09:10:57.224 120   68.42
      120 68.42
      120 68.42
29/12/2025 09:10:10.075 225   68.42
      225 68.42
      225 68.42
29/12/2025 09:10:10.000 225   68.42
      225 68.42
      225 68.42
29/12/2025 09:09:58.894 30   68.42
      30 68.42
      30 68.42
29/12/2025 09:06:29.874 100   68.40
      50 68.40
      50 68.40
      100 68.40
29/12/2025 09:03:16.069 10   68.46
      10 68.46
      10 68.46
29/12/2025 09:02:48.323 50   68.52
      50 68.52
      50 68.52
29/12/2025 09:02:44.923 225   68.52
      225 68.52
      225 68.52
29/12/2025 09:02:42.264 225   68.52
      225 68.52
      225 68.52
29/12/2025 09:01:53.521 20   68.54
      20 68.54
      20 68.54
29/12/2025 09:01:18.169 170   68.50
      20 68.50
      170 68.50
      150 68.50
29/12/2025 09:00:39.986 43   68.60
      30 68.60
      43 68.60
      13 68.60
29/12/2025 08:57:28.507 8   69.08
      8 69.08
      8 69.08
29/12/2025 08:55:59.021 5   69.08
      5 69.08
      5 69.08
29/12/2025 08:49:27.936 2   68.72
      2 68.72
      2 68.72
29/12/2025 08:49:09.242 8   68.72
      8 68.72
      8 68.72
29/12/2025 08:46:35.875 1   69.04
      1 69.04
      1 69.04
29/12/2025 08:42:24.376 8   69.08
      8 69.08
      8 69.08
29/12/2025 08:39:42.708 100   69.04
      100 69.04
      50 69.04
      50 69.04
29/12/2025 08:38:26.825 675   69.08
      50 69.08
      50 69.08
      100 69.08
      125 69.08
      50 69.08
      250 69.08
      50 69.08
      675 69.08
29/12/2025 08:37:48.211 325   68.98
      325 68.98
      50 68.98
      50 68.98
      225 68.98
29/12/2025 08:37:01.944 7   68.98
      7 68.98
      7 68.98
29/12/2025 08:34:25.641 17   68.98
      17 68.98
      17 68.98
29/12/2025 08:33:16.556 10   68.72
      10 68.72
      10 68.72
29/12/2025 08:30:41.158 20   68.98
      20 68.98
      20 68.98
29/12/2025 08:30:02.629 3   68.98
      3 68.98
      3 68.98
29/12/2025 08:22:38.042 20   68.98
      20 68.98
      20 68.98
29/12/2025 08:20:34.401 100   68.98
      50 68.98
      100 68.98
      50 68.98
29/12/2025 08:15:25.918 100   69.04
      13 69.04
      37 69.04
      50 69.04
      100 69.04
29/12/2025 08:08:11.785 1   69.04
      1 69.04
      1 69.04
29/12/2025 08:02:50.280 34   68.72
      34 68.72
      34 68.72
29/12/2025 08:00:49.402 3   69.06
      3 69.06
      3 69.06
29/12/2025 08:00:23.237 14   68.72
      14 68.72
      14 68.72
29/12/2025 07:58:09.827 80   68.72
      80 68.72
      80 68.72
29/12/2025 07:57:59.746 480   69.00
      479 69.00
      480 69.00
      1 69.00
29/12/2025 07:57:49.696 200   69.02
      200 69.02
      200 69.02
29/12/2025 07:57:30.751 25   69.02
      25 69.02
      25 69.02
29/12/2025 07:57:27.895 400   69.00
      400 69.00
      400 69.00
29/12/2025 07:57:22.998 225   69.02
      225 69.02
      225 69.02
29/12/2025 07:57:22.709 25   69.02
      25 69.02
      25 69.02
29/12/2025 07:56:57.088 225   69.02
      225 69.02
      225 69.02
29/12/2025 07:51:47.393 118   69.08
      50 69.08
      118 69.08
      68 69.08
29/12/2025 07:50:24.591 1 000   69.00
      1 000 69.00
      1 000 69.00
29/12/2025 07:50:12.641 225   69.02
      225 69.02
      225 69.02
29/12/2025 07:49:02.947 1   69.08
      1 69.08
      1 69.08
29/12/2025 07:48:51.811 10   69.08
      10 69.08
      10 69.08
29/12/2025 07:46:38.693 100   69.02
      100 69.02
      100 69.02
29/12/2025 07:45:09.375 100   69.02
      100 69.02
      100 69.02
29/12/2025 07:44:37.398 50   69.02
      50 69.02
      50 69.02
29/12/2025 07:44:35.756 225   69.02
      225 69.02
      225 69.02
29/12/2025 07:44:33.036 1 000   69.00
      1 000 69.00
      1 000 69.00
29/12/2025 07:44:02.407 225   69.02
      225 69.02
      225 69.02
29/12/2025 07:40:36.327 225   69.02
      225 69.02
      225 69.02
29/12/2025 07:40:28.765 225   69.02
      225 69.02
      225 69.02
29/12/2025 07:40:07.810 15   69.18
      15 69.18
      15 69.18
29/12/2025 07:39:54.963 225   69.02
      225 69.02
      225 69.02
29/12/2025 07:39:27.535 25   69.02
      25 69.02
      25 69.02
29/12/2025 07:39:21.722 693   69.00
      693 69.00
      693 69.00
29/12/2025 07:38:53.210 225   69.02
      225 69.02
      225 69.02
29/12/2025 07:38:49.237 250   69.02
      250 69.02
      213 69.02
      37 69.02
29/12/2025 07:38:03.430 29   69.02
      29 69.02
      29 69.02
29/12/2025 07:31:10.566 225   69.02
      225 69.02
      225 69.02
29/12/2025 07:30:48.255 65   69.02
      65 69.02
      65 69.02
29/12/2025 07:30:46.821 1 646   69.00
      29 69.00
      75 69.00
      8 69.00
      928 69.00
      50 69.00
      100 69.00
      146 69.00
      7 69.00
      20 69.00
      40 69.00
      14 69.00
      5 69.00
      10 69.00
      15 69.00
      1 69.00
      100 69.00
      50 69.00
      6 69.00
      250 69.00
      10 69.00
      82 69.00
      150 69.00
      30 69.00
      160 69.00
      40 69.00
      100 69.00
      5 69.00
      147 69.00
      55 69.00
      75 69.00
      9 69.00
      7 69.00
      250 69.00
      40 69.00
      10 69.00
      20 69.00
      100 69.00
      8 69.00
      110 69.00
      30 69.00
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)