Symrise AG
- Information
- Last
- Buy
- Sell
193
149
68.02
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 20/11/2025 | 21:44:25.170 | 6 | 68.02 | |
| 6 | 68.02 | |||
| 6 | 68.02 | |||
| 20/11/2025 | 21:41:20.986 | 225 | 68.30 | |
| 225 | 68.30 | |||
| 225 | 68.30 | |||
| 20/11/2025 | 21:32:09.550 | 112 | 68.46 | |
| 50 | 68.46 | |||
| 62 | 68.46 | |||
| 112 | 68.46 | |||
| 20/11/2025 | 21:28:10.048 | 5 | 68.48 | |
| 5 | 68.48 | |||
| 5 | 68.48 | |||
| 20/11/2025 | 21:15:01.814 | 16 | 68.02 | |
| 5 | 68.02 | |||
| 11 | 68.02 | |||
| 16 | 68.02 | |||
| 20/11/2025 | 20:44:19.061 | 125 | 68.02 | |
| 111 | 68.02 | |||
| 125 | 68.02 | |||
| 14 | 68.02 | |||
| 20/11/2025 | 20:44:12.803 | 275 | 68.02 | |
| 225 | 68.02 | |||
| 275 | 68.02 | |||
| 50 | 68.02 | |||
| 20/11/2025 | 20:39:47.548 | 28 | 68.50 | |
| 28 | 68.50 | |||
| 28 | 68.50 | |||
| 20/11/2025 | 20:31:15.411 | 6 | 68.54 | |
| 6 | 68.54 | |||
| 6 | 68.54 | |||
| 20/11/2025 | 20:25:04.793 | 80 | 68.48 | |
| 30 | 68.48 | |||
| 50 | 68.48 | |||
| 80 | 68.48 | |||
| 20/11/2025 | 20:04:09.864 | 35 | 68.02 | |
| 20 | 68.02 | |||
| 15 | 68.02 | |||
| 35 | 68.02 | |||
| 20/11/2025 | 19:56:39.142 | 300 | 68.02 | |
| 25 | 68.02 | |||
| 20 | 68.02 | |||
| 300 | 68.02 | |||
| 205 | 68.02 | |||
| 50 | 68.02 | |||
| 20/11/2025 | 19:52:42.867 | 15 | 68.38 | |
| 15 | 68.38 | |||
| 15 | 68.38 | |||
| 20/11/2025 | 19:29:56.671 | 90 | 68.68 | |
| 90 | 68.68 | |||
| 90 | 68.68 | |||
| 20/11/2025 | 19:22:12.882 | 10 | 68.72 | |
| 10 | 68.72 | |||
| 10 | 68.72 | |||
| 20/11/2025 | 19:04:27.756 | 2 | 68.52 | |
| 2 | 68.52 | |||
| 2 | 68.52 | |||
| 20/11/2025 | 19:02:33.983 | 80 | 68.38 | |
| 80 | 68.38 | |||
| 80 | 68.38 | |||
| 20/11/2025 | 19:02:32.156 | 50 | 68.36 | |
| 50 | 68.36 | |||
| 50 | 68.36 | |||
| 20/11/2025 | 18:55:22.615 | 20 | 68.30 | |
| 20 | 68.30 | |||
| 20 | 68.30 | |||
| 20/11/2025 | 18:54:09.431 | 50 | 68.02 | |
| 50 | 68.02 | |||
| 20 | 68.02 | |||
| 22 | 68.02 | |||
| 8 | 68.02 | |||
| 20/11/2025 | 18:53:29.582 | 100 | 68.34 | |
| 20 | 68.34 | |||
| 80 | 68.34 | |||
| 100 | 68.34 | |||
| 20/11/2025 | 18:37:17.283 | 3 | 68.34 | |
| 3 | 68.34 | |||
| 3 | 68.34 | |||
| 20/11/2025 | 18:36:05.927 | 200 | 68.30 | |
| 100 | 68.30 | |||
| 200 | 68.30 | |||
| 100 | 68.30 | |||
| 20/11/2025 | 18:35:43.786 | 225 | 68.34 | |
| 225 | 68.34 | |||
| 225 | 68.34 | |||
| 20/11/2025 | 18:35:25.523 | 50 | 68.34 | |
| 50 | 68.34 | |||
| 50 | 68.34 | |||
| 20/11/2025 | 18:11:33.116 | 30 | 68.52 | |
| 30 | 68.52 | |||
| 30 | 68.52 | |||
| 20/11/2025 | 18:11:16.061 | 26 | 68.32 | |
| 26 | 68.32 | |||
| 26 | 68.32 | |||
| 20/11/2025 | 17:58:29.716 | 250 | 68.50 | |
| 250 | 68.50 | |||
| 250 | 68.50 | |||
| 20/11/2025 | 17:54:59.311 | 35 | 68.18 | |
| 35 | 68.18 | |||
| 6 | 68.18 | |||
| 29 | 68.18 | |||
| 20/11/2025 | 17:54:59.216 | 15 | 68.18 | |
| 5 | 68.18 | |||
| 15 | 68.18 | |||
| 10 | 68.18 | |||
| 20/11/2025 | 17:41:25.521 | 10 | 68.76 | |
| 10 | 68.76 | |||
| 10 | 68.76 | |||
| 20/11/2025 | 17:39:21.544 | 16 | 68.76 | |
| 16 | 68.76 | |||
| 16 | 68.76 | |||
| 20/11/2025 | 17:35:39.402 | 80 | 68.32 | |
| 30 | 68.32 | |||
| 50 | 68.32 | |||
| 50 | 68.32 | |||
| 30 | 68.32 | |||
| 20/11/2025 | 17:35:39.243 | 40 | 68.32 | |
| 8 | 68.32 | |||
| 3 | 68.32 | |||
| 40 | 68.32 | |||
| 25 | 68.32 | |||
| 4 | 68.32 | |||
| 20/11/2025 | 17:26:52.322 | 250 | 68.76 | |
| 250 | 68.76 | |||
| 250 | 68.76 | |||
| 20/11/2025 | 17:23:28.386 | 100 | 68.76 | |
| 100 | 68.76 | |||
| 100 | 68.76 | |||
| 20/11/2025 | 17:22:06.484 | 10 | 68.80 | |
| 10 | 68.80 | |||
| 10 | 68.80 | |||
| 20/11/2025 | 17:21:40.999 | 12 | 68.82 | |
| 12 | 68.82 | |||
| 12 | 68.82 | |||
| 20/11/2025 | 17:14:13.813 | 20 | 68.86 | |
| 20 | 68.86 | |||
| 20 | 68.86 | |||
| 20/11/2025 | 17:08:12.195 | 270 | 68.86 | |
| 270 | 68.86 | |||
| 270 | 68.86 | |||
| 20/11/2025 | 17:08:12.141 | 300 | 68.86 | |
| 300 | 68.86 | |||
| 300 | 68.86 | |||
| 20/11/2025 | 16:59:30.371 | 100 | 68.80 | |
| 100 | 68.80 | |||
| 100 | 68.80 | |||
| 20/11/2025 | 16:54:57.309 | 50 | 68.72 | |
| 50 | 68.72 | |||
| 50 | 68.72 | |||
| 20/11/2025 | 16:49:45.918 | 75 | 68.82 | |
| 75 | 68.82 | |||
| 75 | 68.82 | |||
| 20/11/2025 | 16:48:40.656 | 50 | 68.88 | |
| 50 | 68.88 | |||
| 30 | 68.88 | |||
| 20 | 68.88 | |||
| 20/11/2025 | 16:48:31.810 | 22 | 68.94 | |
| 22 | 68.94 | |||
| 22 | 68.94 | |||
| 20/11/2025 | 16:48:27.029 | 50 | 68.94 | |
| 50 | 68.94 | |||
| 50 | 68.94 | |||
| 20/11/2025 | 16:47:28.144 | 100 | 68.96 | |
| 100 | 68.96 | |||
| 100 | 68.96 | |||
| 20/11/2025 | 16:47:28.083 | 500 | 69.00 | |
| 500 | 69.00 | |||
| 500 | 69.00 | |||
| 20/11/2025 | 16:47:22.959 | 462 | 69.00 | |
| 10 | 69.00 | |||
| 50 | 69.00 | |||
| 6 | 69.00 | |||
| 10 | 69.00 | |||
| 462 | 69.00 | |||
| 51 | 69.00 | |||
| 15 | 69.00 | |||
| 20 | 69.00 | |||
| 250 | 69.00 | |||
| 50 | 69.00 | |||
| 20/11/2025 | 16:47:15.053 | 225 | 69.00 | |
| 225 | 69.00 | |||
| 225 | 69.00 | |||
| 20/11/2025 | 16:45:34.294 | 75 | 69.00 | |
| 50 | 69.00 | |||
| 25 | 69.00 | |||
| 75 | 69.00 | |||
| 20/11/2025 | 16:45:29.813 | 225 | 69.00 | |
| 16 | 69.00 | |||
| 20 | 69.00 | |||
| 225 | 69.00 | |||
| 149 | 69.00 | |||
| 20 | 69.00 | |||
| 20 | 69.00 | |||
| 20/11/2025 | 16:41:57.510 | 30 | 69.14 | |
| 30 | 69.14 | |||
| 30 | 69.14 | |||
| 20/11/2025 | 16:29:58.619 | 3 | 69.22 | |
| 3 | 69.22 | |||
| 3 | 69.22 | |||
| 20/11/2025 | 16:23:31.838 | 16 | 69.04 | |
| 16 | 69.04 | |||
| 16 | 69.04 | |||
| 20/11/2025 | 16:22:28.679 | 72 | 69.12 | |
| 72 | 69.12 | |||
| 72 | 69.12 | |||
| 20/11/2025 | 16:18:59.669 | 1 | 69.38 | |
| 1 | 69.38 | |||
| 1 | 69.38 | |||
| 20/11/2025 | 16:16:59.819 | 50 | 69.46 | |
| 50 | 69.46 | |||
| 50 | 69.46 | |||
| 20/11/2025 | 15:36:46.052 | 100 | 69.24 | |
| 100 | 69.24 | |||
| 100 | 69.24 | |||
| 20/11/2025 | 15:30:22.133 | 225 | 69.26 | |
| 225 | 69.26 | |||
| 225 | 69.26 | |||
| 20/11/2025 | 15:20:38.772 | 4 | 69.32 | |
| 4 | 69.32 | |||
| 4 | 69.32 | |||
| 20/11/2025 | 15:17:48.823 | 3 | 69.36 | |
| 3 | 69.36 | |||
| 3 | 69.36 | |||
| 20/11/2025 | 15:15:36.708 | 10 | 69.38 | |
| 10 | 69.38 | |||
| 10 | 69.38 | |||
| 20/11/2025 | 15:04:33.652 | 30 | 69.52 | |
| 30 | 69.52 | |||
| 30 | 69.52 | |||
| 20/11/2025 | 14:11:28.725 | 15 | 69.48 | |
| 15 | 69.48 | |||
| 15 | 69.48 | |||
| 20/11/2025 | 14:00:01.420 | 150 | 69.52 | |
| 150 | 69.52 | |||
| 150 | 69.52 | |||
| 20/11/2025 | 13:59:39.754 | 225 | 69.54 | |
| 225 | 69.54 | |||
| 225 | 69.54 | |||
| 20/11/2025 | 13:59:33.744 | 225 | 69.54 | |
| 225 | 69.54 | |||
| 225 | 69.54 | |||
| 20/11/2025 | 13:41:57.620 | 4 | 69.50 | |
| 4 | 69.50 | |||
| 4 | 69.50 | |||
| 20/11/2025 | 13:16:50.475 | 150 | 69.34 | |
| 150 | 69.34 | |||
| 150 | 69.34 | |||
| 20/11/2025 | 13:14:44.891 | 600 | 69.40 | |
| 600 | 69.40 | |||
| 600 | 69.40 | |||
| 20/11/2025 | 13:14:21.153 | 825 | 69.40 | |
| 825 | 69.40 | |||
| 725 | 69.40 | |||
| 100 | 69.40 | |||
| 20/11/2025 | 13:10:05.320 | 6 | 69.34 | |
| 6 | 69.34 | |||
| 6 | 69.34 | |||
| 20/11/2025 | 13:03:03.784 | 100 | 69.26 | |
| 100 | 69.26 | |||
| 100 | 69.26 | |||
| 20/11/2025 | 13:00:51.224 | 775 | 69.20 | |
| 775 | 69.20 | |||
| 775 | 69.20 | |||
| 20/11/2025 | 13:00:22.389 | 300 | 69.32 | |
| 300 | 69.32 | |||
| 300 | 69.32 | |||
| 20/11/2025 | 13:00:22.349 | 300 | 69.32 | |
| 300 | 69.32 | |||
| 300 | 69.32 | |||
| 20/11/2025 | 13:00:06.399 | 145 | 69.56 | |
| 145 | 69.56 | |||
| 145 | 69.56 | |||
| 20/11/2025 | 12:58:21.618 | 150 | 69.44 | |
| 150 | 69.44 | |||
| 150 | 69.44 | |||
| 20/11/2025 | 12:33:03.828 | 50 | 69.46 | |
| 50 | 69.46 | |||
| 50 | 69.46 | |||
| 20/11/2025 | 12:28:22.434 | 200 | 69.44 | |
| 200 | 69.44 | |||
| 200 | 69.44 | |||
| 20/11/2025 | 12:27:43.914 | 1 | 69.44 | |
| 1 | 69.44 | |||
| 1 | 69.44 | |||
| 20/11/2025 | 12:19:40.297 | 10 | 69.48 | |
| 10 | 69.48 | |||
| 10 | 69.48 | |||
| 20/11/2025 | 12:18:58.757 | 18 | 69.44 | |
| 18 | 69.44 | |||
| 18 | 69.44 | |||
| 20/11/2025 | 12:06:23.851 | 7 | 69.50 | |
| 7 | 69.50 | |||
| 7 | 69.50 | |||
| 20/11/2025 | 12:03:48.952 | 15 | 69.52 | |
| 15 | 69.52 | |||
| 15 | 69.52 | |||
| 20/11/2025 | 11:53:53.860 | 200 | 69.60 | |
| 200 | 69.60 | |||
| 200 | 69.60 | |||
| 20/11/2025 | 11:47:45.530 | 100 | 69.54 | |
| 100 | 69.54 | |||
| 100 | 69.54 | |||
| 20/11/2025 | 11:33:48.537 | 90 | 69.52 | |
| 90 | 69.52 | |||
| 90 | 69.52 | |||
| 20/11/2025 | 11:21:33.733 | 50 | 69.46 | |
| 50 | 69.46 | |||
| 50 | 69.46 | |||
| 20/11/2025 | 11:19:27.361 | 300 | 69.50 | |
| 300 | 69.50 | |||
| 300 | 69.50 | |||
| 20/11/2025 | 11:19:05.757 | 20 | 69.52 | |
| 20 | 69.52 | |||
| 20 | 69.52 | |||
| 20/11/2025 | 11:19:04.813 | 3 | 69.52 | |
| 3 | 69.52 | |||
| 3 | 69.52 | |||
| 20/11/2025 | 11:18:05.352 | 200 | 69.52 | |
| 200 | 69.52 | |||
| 200 | 69.52 | |||
| 20/11/2025 | 11:17:29.101 | 225 | 69.50 | |
| 225 | 69.50 | |||
| 225 | 69.50 | |||
| 20/11/2025 | 11:17:25.955 | 225 | 69.50 | |
| 225 | 69.50 | |||
| 225 | 69.50 | |||
| 20/11/2025 | 11:17:07.365 | 225 | 69.50 | |
| 225 | 69.50 | |||
| 225 | 69.50 | |||
| 20/11/2025 | 11:17:01.942 | 30 | 69.44 | |
| 30 | 69.44 | |||
| 30 | 69.44 | |||
| 20/11/2025 | 11:13:51.122 | 325 | 69.50 | |
| 325 | 69.50 | |||
| 325 | 69.50 | |||
| 20/11/2025 | 11:13:47.211 | 70 | 69.50 | |
| 70 | 69.50 | |||
| 70 | 69.50 | |||
| 20/11/2025 | 11:00:51.513 | 2 | 69.46 | |
| 2 | 69.46 | |||
| 2 | 69.46 | |||
| 20/11/2025 | 11:00:04.068 | 50 | 69.40 | |
| 50 | 69.40 | |||
| 50 | 69.40 | |||
| 20/11/2025 | 10:59:44.049 | 275 | 69.40 | |
| 275 | 69.40 | |||
| 225 | 69.40 | |||
| 50 | 69.40 | |||
| 20/11/2025 | 10:59:16.450 | 375 | 69.42 | |
| 375 | 69.42 | |||
| 375 | 69.42 | |||
| 20/11/2025 | 10:54:14.133 | 120 | 69.42 | |
| 120 | 69.42 | |||
| 120 | 69.42 | |||
| 20/11/2025 | 10:51:33.076 | 20 | 69.40 | |
| 20 | 69.40 | |||
| 20 | 69.40 | |||
| 20/11/2025 | 10:45:53.708 | 150 | 69.42 | |
| 150 | 69.42 | |||
| 150 | 69.42 | |||
| 20/11/2025 | 10:41:09.664 | 114 | 69.48 | |
| 114 | 69.48 | |||
| 114 | 69.48 | |||
| 20/11/2025 | 10:29:58.863 | 24 | 69.44 | |
| 24 | 69.44 | |||
| 24 | 69.44 | |||
| 20/11/2025 | 10:29:51.921 | 75 | 69.48 | |
| 75 | 69.48 | |||
| 75 | 69.48 | |||
| 20/11/2025 | 10:22:22.432 | 20 | 69.44 | |
| 20 | 69.44 | |||
| 20 | 69.44 | |||
| 20/11/2025 | 10:18:51.440 | 43 | 69.46 | |
| 43 | 69.46 | |||
| 43 | 69.46 | |||
| 20/11/2025 | 10:11:23.584 | 14 | 69.46 | |
| 14 | 69.46 | |||
| 14 | 69.46 | |||
| 20/11/2025 | 10:10:53.350 | 55 | 69.46 | |
| 55 | 69.46 | |||
| 55 | 69.46 | |||
| 20/11/2025 | 10:07:38.900 | 275 | 69.38 | |
| 275 | 69.38 | |||
| 275 | 69.38 | |||
| 20/11/2025 | 10:07:01.124 | 140 | 69.32 | |
| 140 | 69.32 | |||
| 140 | 69.32 | |||
| 20/11/2025 | 10:04:06.576 | 15 | 69.22 | |
| 15 | 69.22 | |||
| 15 | 69.22 | |||
| 20/11/2025 | 10:03:54.835 | 100 | 69.20 | |
| 100 | 69.20 | |||
| 100 | 69.20 | |||
| 20/11/2025 | 10:02:18.804 | 29 | 69.30 | |
| 29 | 69.30 | |||
| 29 | 69.30 | |||
| 20/11/2025 | 10:01:31.040 | 2 | 69.42 | |
| 2 | 69.42 | |||
| 2 | 69.42 | |||
| 20/11/2025 | 10:00:35.553 | 100 | 69.50 | |
| 100 | 69.50 | |||
| 100 | 69.50 | |||
| 20/11/2025 | 09:57:47.910 | 8 | 69.58 | |
| 8 | 69.58 | |||
| 8 | 69.58 | |||
| 20/11/2025 | 09:49:38.584 | 70 | 69.48 | |
| 70 | 69.48 | |||
| 70 | 69.48 | |||
| 20/11/2025 | 09:47:55.329 | 150 | 69.46 | |
| 150 | 69.46 | |||
| 150 | 69.46 | |||
| 20/11/2025 | 09:44:03.159 | 20 | 69.48 | |
| 20 | 69.48 | |||
| 20 | 69.48 | |||
| 20/11/2025 | 09:38:38.249 | 20 | 69.32 | |
| 20 | 69.32 | |||
| 20 | 69.32 | |||
| 20/11/2025 | 09:32:28.761 | 135 | 69.30 | |
| 135 | 69.30 | |||
| 135 | 69.30 | |||
| 20/11/2025 | 09:21:27.730 | 50 | 69.30 | |
| 50 | 69.30 | |||
| 50 | 69.30 | |||
| 20/11/2025 | 09:19:46.435 | 123 | 69.08 | |
| 123 | 69.08 | |||
| 123 | 69.08 | |||
| 20/11/2025 | 09:17:42.307 | 6 | 69.30 | |
| 6 | 69.30 | |||
| 6 | 69.30 | |||
| 20/11/2025 | 09:16:50.106 | 150 | 69.36 | |
| 150 | 69.36 | |||
| 150 | 69.36 | |||
| 20/11/2025 | 09:16:30.526 | 87 | 69.40 | |
| 80 | 69.40 | |||
| 87 | 69.40 | |||
| 7 | 69.40 | |||
| 20/11/2025 | 09:15:38.183 | 30 | 69.48 | |
| 30 | 69.48 | |||
| 30 | 69.48 | |||
| 20/11/2025 | 09:15:25.913 | 430 | 69.50 | |
| 25 | 69.50 | |||
| 100 | 69.50 | |||
| 305 | 69.50 | |||
| 230 | 69.50 | |||
| 200 | 69.50 | |||
| 20/11/2025 | 09:14:51.638 | 225 | 69.50 | |
| 195 | 69.50 | |||
| 30 | 69.50 | |||
| 225 | 69.50 | |||
| 20/11/2025 | 09:00:27.721 | 100 | 69.80 | |
| 100 | 69.80 | |||
| 100 | 69.80 | |||
| 20/11/2025 | 09:00:17.213 | 60 | 69.90 | |
| 60 | 69.90 | |||
| 60 | 69.90 | |||
| 20/11/2025 | 09:00:16.183 | 29 | 69.98 | |
| 29 | 69.98 | |||
| 29 | 69.98 | |||
| 20/11/2025 | 09:00:16.115 | 40 | 70.00 | |
| 40 | 70.00 | |||
| 40 | 70.00 | |||
| 20/11/2025 | 08:51:50.759 | 100 | 70.08 | |
| 100 | 70.08 | |||
| 100 | 70.08 | |||
| 20/11/2025 | 08:35:07.690 | 25 | 70.08 | |
| 25 | 70.08 | |||
| 25 | 70.08 | |||
| 20/11/2025 | 08:32:09.144 | 30 | 70.00 | |
| 30 | 70.00 | |||
| 5 | 70.00 | |||
| 25 | 70.00 | |||
| 20/11/2025 | 08:29:58.727 | 150 | 70.02 | |
| 150 | 70.02 | |||
| 150 | 70.02 | |||
| 20/11/2025 | 08:00:50.396 | 1 | 70.08 | |
| 1 | 70.08 | |||
| 1 | 70.08 | |||
| 20/11/2025 | 08:00:19.370 | 14 | 69.88 | |
| 14 | 69.88 | |||
| 14 | 69.88 | |||
| 20/11/2025 | 07:33:53.046 | 225 | 70.08 | |
| 225 | 70.08 | |||
| 225 | 70.08 | |||
| 20/11/2025 | 07:30:24.229 | 150 | 70.04 | |
| 150 | 70.04 | |||
| 150 | 70.04 | |||
| 20/11/2025 | 07:30:00.644 | 260 | 70.04 | |
| 210 | 70.04 | |||
| 225 | 70.04 | |||
| 50 | 70.04 | |||
| 35 | 70.04 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
20/11/2025 @ 22:00:00
Last Update:
20/11/2025 @ 22:00:00

