Symrise AG

226

196

67.96

Date Time Volume Order Volume Price
23/12/2025 21:38:24.423 25   67.96
      25 67.96
      25 67.96
23/12/2025 21:32:09.293 15   68.40
      15 68.40
      15 68.40
23/12/2025 21:21:26.309 2   67.96
      2 67.96
      2 67.96
23/12/2025 21:16:53.432 15   68.40
      15 68.40
      15 68.40
23/12/2025 21:06:50.594 77   68.40
      77 68.40
      77 68.40
23/12/2025 20:32:37.196 17   67.96
      17 67.96
      17 67.96
23/12/2025 20:32:37.163 140   67.96
      80 67.96
      50 67.96
      140 67.96
      10 67.96
23/12/2025 19:20:04.618 420   68.02
      420 68.02
      16 68.02
      379 68.02
      25 68.02
23/12/2025 19:19:59.119 254   68.16
      254 68.16
      225 68.16
      29 68.16
23/12/2025 19:19:47.065 325   68.46
      100 68.46
      325 68.46
      225 68.46
23/12/2025 19:05:53.625 145   68.52
      145 68.52
      95 68.52
      50 68.52
23/12/2025 19:02:27.828 200   68.44
      200 68.44
      200 68.44
23/12/2025 18:50:40.233 55   68.44
      55 68.44
      55 68.44
23/12/2025 18:50:00.086 70   68.44
      70 68.44
      70 68.44
23/12/2025 18:39:15.455 79   68.46
      50 68.46
      29 68.46
      79 68.46
23/12/2025 18:29:05.356 134   68.84
      134 68.84
      134 68.84
23/12/2025 18:11:47.370 58   68.88
      58 68.88
      58 68.88
23/12/2025 18:11:30.736 40   68.88
      40 68.88
      40 68.88
23/12/2025 18:01:38.158 250   68.88
      250 68.88
      145 68.88
      105 68.88
23/12/2025 17:55:41.615 207   68.76
      182 68.76
      207 68.76
      25 68.76
23/12/2025 17:55:22.968 225   68.84
      225 68.84
      225 68.84
23/12/2025 17:45:35.005 146   68.84
      146 68.84
      146 68.84
23/12/2025 17:44:23.282 254   68.62
      225 68.62
      29 68.62
      254 68.62
23/12/2025 17:27:08.607 150   68.24
      150 68.24
      150 68.24
23/12/2025 17:23:03.787 15   68.22
      15 68.22
      15 68.22
23/12/2025 17:18:22.543 400   68.26
      400 68.26
      400 68.26
23/12/2025 17:17:44.148 50   68.24
      50 68.24
      50 68.24
23/12/2025 17:04:28.800 30   68.34
      30 68.34
      30 68.34
23/12/2025 17:01:07.508 300   68.40
      300 68.40
      300 68.40
23/12/2025 16:52:46.063 275   68.46
      275 68.46
      275 68.46
23/12/2025 16:52:11.378 225   68.40
      225 68.40
      225 68.40
23/12/2025 16:36:44.305 225   68.46
      225 68.46
      225 68.46
23/12/2025 16:34:06.945 15   68.38
      15 68.38
      15 68.38
23/12/2025 16:29:17.733 250   68.24
      250 68.24
      250 68.24
23/12/2025 16:27:06.176 5   68.20
      5 68.20
      5 68.20
23/12/2025 16:22:05.076 300   68.28
      300 68.28
      300 68.28
23/12/2025 16:20:34.849 150   68.24
      150 68.24
      150 68.24
23/12/2025 16:18:24.009 1   68.28
      1 68.28
      1 68.28
23/12/2025 16:14:29.045 100   68.28
      100 68.28
      100 68.28
23/12/2025 16:14:06.535 15   68.34
      15 68.34
      15 68.34
23/12/2025 16:11:40.348 300   68.40
      300 68.40
      300 68.40
23/12/2025 16:11:32.496 200   68.42
      200 68.42
      200 68.42
23/12/2025 16:09:50.738 225   68.40
      225 68.40
      225 68.40
23/12/2025 16:06:47.317 175   68.48
      175 68.48
      175 68.48
23/12/2025 16:00:22.325 15   68.60
      1 68.60
      15 68.60
      14 68.60
23/12/2025 15:59:55.055 325   68.56
      325 68.56
      325 68.56
23/12/2025 15:58:24.583 50   68.62
      50 68.62
      50 68.62
23/12/2025 15:58:24.369 225   68.62
      225 68.62
      225 68.62
23/12/2025 15:58:24.215 225   68.62
      225 68.62
      225 68.62
23/12/2025 15:58:24.057 225   68.62
      225 68.62
      225 68.62
23/12/2025 15:58:20.373 225   68.62
      225 68.62
      225 68.62
23/12/2025 15:57:54.401 300   68.62
      300 68.62
      300 68.62
23/12/2025 15:50:37.192 1   68.54
      1 68.54
      1 68.54
23/12/2025 15:47:25.923 1   68.56
      1 68.56
      1 68.56
23/12/2025 15:40:26.709 100   68.58
      100 68.58
      100 68.58
23/12/2025 15:37:48.620 37   68.68
      37 68.68
      37 68.68
23/12/2025 15:22:54.435 200   68.68
      200 68.68
      200 68.68
23/12/2025 15:22:00.490 7   68.66
      7 68.66
      7 68.66
23/12/2025 15:17:15.528 100   68.62
      100 68.62
      100 68.62
23/12/2025 15:17:04.677 25   68.62
      25 68.62
      25 68.62
23/12/2025 15:16:55.894 225   68.62
      225 68.62
      225 68.62
23/12/2025 15:16:48.984 225   68.62
      225 68.62
      225 68.62
23/12/2025 15:16:48.859 225   68.62
      225 68.62
      225 68.62
23/12/2025 15:10:37.186 150   68.66
      150 68.66
      150 68.66
23/12/2025 15:04:16.545 11   68.64
      11 68.64
      11 68.64
23/12/2025 14:50:35.866 10   68.64
      10 68.64
      10 68.64
23/12/2025 14:49:21.863 131   68.64
      131 68.64
      131 68.64
23/12/2025 14:49:16.767 19   68.62
      19 68.62
      19 68.62
23/12/2025 14:48:08.361 28   68.60
      28 68.60
      28 68.60
23/12/2025 14:45:13.643 150   68.64
      150 68.64
      150 68.64
23/12/2025 14:37:58.754 50   68.66
      50 68.66
      50 68.66
23/12/2025 14:30:23.409 30   68.66
      30 68.66
      30 68.66
23/12/2025 14:29:42.303 1   68.60
      1 68.60
      1 68.60
23/12/2025 14:28:12.159 225   68.62
      225 68.62
      225 68.62
23/12/2025 14:28:11.691 50   68.62
      50 68.62
      50 68.62
23/12/2025 14:26:45.470 15   68.68
      15 68.68
      15 68.68
23/12/2025 14:17:52.176 300   68.84
      300 68.84
      300 68.84
23/12/2025 14:16:37.598 225   68.82
      225 68.82
      225 68.82
23/12/2025 14:14:39.763 200   68.82
      200 68.82
      200 68.82
23/12/2025 14:14:39.616 325   68.82
      325 68.82
      325 68.82
23/12/2025 14:14:39.471 325   68.82
      325 68.82
      325 68.82
23/12/2025 14:14:39.273 325   68.82
      325 68.82
      325 68.82
23/12/2025 14:14:33.981 325   68.78
      325 68.78
      325 68.78
23/12/2025 13:56:46.633 65   68.96
      65 68.96
      65 68.96
23/12/2025 13:55:53.161 30   68.90
      30 68.90
      30 68.90
23/12/2025 13:48:18.045 75   68.94
      75 68.94
      75 68.94
23/12/2025 13:48:11.056 325   68.94
      325 68.94
      325 68.94
23/12/2025 13:42:29.589 325   68.96
      325 68.96
      325 68.96
23/12/2025 13:36:24.468 400   68.96
      400 68.96
      335 68.96
      65 68.96
23/12/2025 13:34:54.635 350   68.90
      350 68.90
      350 68.90
23/12/2025 13:34:40.179 650   68.90
      650 68.90
      650 68.90
23/12/2025 13:28:50.085 30   68.94
      30 68.94
      30 68.94
23/12/2025 13:23:40.888 500   68.90
      500 68.90
      500 68.90
23/12/2025 12:56:54.300 25   68.74
      25 68.74
      25 68.74
23/12/2025 12:56:48.039 225   68.76
      225 68.76
      225 68.76
23/12/2025 12:52:33.012 125   68.74
      125 68.74
      125 68.74
23/12/2025 12:50:18.678 72   68.78
      72 68.78
      72 68.78
23/12/2025 12:47:50.021 225   68.80
      225 68.80
      225 68.80
23/12/2025 12:47:49.694 75   68.82
      75 68.82
      75 68.82
23/12/2025 12:47:23.437 225   68.80
      225 68.80
      225 68.80
23/12/2025 12:46:55.865 15   68.80
      15 68.80
      15 68.80
23/12/2025 12:46:47.677 75   68.80
      75 68.80
      75 68.80
23/12/2025 12:41:32.992 125   68.80
      125 68.80
      125 68.80
23/12/2025 12:41:24.725 225   68.78
      225 68.78
      225 68.78
23/12/2025 12:34:23.895 30   68.76
      30 68.76
      30 68.76
23/12/2025 12:31:19.260 30   68.70
      30 68.70
      30 68.70
23/12/2025 12:31:09.521 50   68.74
      50 68.74
      50 68.74
23/12/2025 12:22:52.757 75   68.76
      75 68.76
      75 68.76
23/12/2025 12:21:24.333 37   68.74
      37 68.74
      25 68.74
      12 68.74
23/12/2025 12:17:01.914 1   68.78
      1 68.78
      1 68.78
23/12/2025 12:14:18.430 20   68.78
      20 68.78
      20 68.78
23/12/2025 12:04:11.992 20   68.80
      20 68.80
      10 68.80
      10 68.80
23/12/2025 12:02:35.980 60   68.84
      60 68.84
      60 68.84
23/12/2025 11:57:42.800 100   68.84
      100 68.84
      100 68.84
23/12/2025 11:54:45.023 230   68.88
      230 68.88
      230 68.88
23/12/2025 11:53:29.197 198   68.94
      198 68.94
      198 68.94
23/12/2025 11:52:04.775 41   68.88
      41 68.88
      41 68.88
23/12/2025 11:48:46.370 150   68.94
      150 68.94
      150 68.94
23/12/2025 11:40:59.929 100   68.92
      100 68.92
      100 68.92
23/12/2025 11:37:17.211 75   68.94
      75 68.94
      75 68.94
23/12/2025 11:37:14.281 10   68.94
      10 68.94
      10 68.94
23/12/2025 11:36:50.628 25   68.90
      25 68.90
      25 68.90
23/12/2025 11:36:50.530 225   68.90
      225 68.90
      225 68.90
23/12/2025 11:36:47.905 5   68.94
      5 68.94
      5 68.94
23/12/2025 11:33:30.062 16   68.92
      16 68.92
      16 68.92
23/12/2025 11:25:18.059 120   68.82
      120 68.82
      120 68.82
23/12/2025 11:21:56.296 2   68.86
      2 68.86
      2 68.86
23/12/2025 11:20:53.190 121   68.86
      121 68.86
      121 68.86
23/12/2025 11:15:37.415 370   68.82
      370 68.82
      370 68.82
23/12/2025 11:14:22.349 21   68.90
      21 68.90
      21 68.90
23/12/2025 11:13:42.682 21   68.90
      21 68.90
      21 68.90
23/12/2025 11:10:13.038 29   68.90
      29 68.90
      29 68.90
23/12/2025 11:09:04.050 48   68.90
      48 68.90
      48 68.90
23/12/2025 11:03:57.845 75   68.88
      75 68.88
      75 68.88
23/12/2025 10:56:37.505 290   68.90
      290 68.90
      290 68.90
23/12/2025 10:49:06.230 225   68.92
      225 68.92
      225 68.92
23/12/2025 10:39:18.759 50   68.94
      50 68.94
      50 68.94
23/12/2025 10:38:48.695 275   68.88
      275 68.88
      275 68.88
23/12/2025 10:38:39.044 725   68.88
      725 68.88
      725 68.88
23/12/2025 10:37:48.579 42   68.88
      42 68.88
      42 68.88
23/12/2025 10:37:17.512 450   68.84
      450 68.84
      450 68.84
23/12/2025 10:37:17.042 3 275   68.80
      3 275 68.80
      3 275 68.80
23/12/2025 10:37:06.528 225   68.90
      225 68.90
      225 68.90
23/12/2025 10:34:19.971 30   68.90
      30 68.90
      30 68.90
23/12/2025 10:34:08.415 15   68.94
      15 68.94
      15 68.94
23/12/2025 10:33:32.434 26   68.94
      26 68.94
      26 68.94
23/12/2025 10:31:42.017 50   68.94
      50 68.94
      50 68.94
23/12/2025 10:27:15.741 225   68.86
      225 68.86
      225 68.86
23/12/2025 10:22:25.768 500   68.88
      500 68.88
      500 68.88
23/12/2025 10:10:54.004 250   69.00
      250 69.00
      250 69.00
23/12/2025 10:10:53.966 250   69.00
      250 69.00
      250 69.00
23/12/2025 10:09:09.963 450   69.02
      450 69.02
      450 69.02
23/12/2025 10:08:52.494 225   68.98
      225 68.98
      225 68.98
23/12/2025 10:08:39.283 325   68.98
      325 68.98
      325 68.98
23/12/2025 10:08:39.234 325   68.98
      325 68.98
      325 68.98
23/12/2025 10:04:55.771 105   68.98
      105 68.98
      105 68.98
23/12/2025 10:04:31.716 100   68.98
      100 68.98
      100 68.98
23/12/2025 10:01:55.980 15   68.96
      15 68.96
      15 68.96
23/12/2025 10:00:04.615 1   68.92
      1 68.92
      1 68.92
23/12/2025 09:48:39.854 40   68.96
      40 68.96
      40 68.96
23/12/2025 09:47:10.345 135   68.90
      135 68.90
      135 68.90
23/12/2025 09:43:03.402 14   68.90
      14 68.90
      14 68.90
23/12/2025 09:42:00.272 160   68.92
      160 68.92
      160 68.92
23/12/2025 09:37:32.764 225   68.96
      225 68.96
      225 68.96
23/12/2025 09:37:29.490 250   68.96
      250 68.96
      250 68.96
23/12/2025 09:37:28.905 250   68.96
      250 68.96
      250 68.96
23/12/2025 09:36:40.100 275   68.90
      275 68.90
      275 68.90
23/12/2025 09:31:49.192 10   69.02
      10 69.02
      10 69.02
23/12/2025 09:30:31.440 8   69.02
      8 69.02
      8 69.02
23/12/2025 09:30:18.134 33   69.04
      33 69.04
      33 69.04
23/12/2025 09:29:14.711 80   68.98
      80 68.98
      80 68.98
23/12/2025 09:28:29.142 8   69.00
      8 69.00
      8 69.00
23/12/2025 09:26:20.292 157   69.00
      2 69.00
      157 69.00
      25 69.00
      80 69.00
      50 69.00
23/12/2025 09:25:45.010 157   68.98
      157 68.98
      157 68.98
23/12/2025 09:25:07.865 250   68.94
      250 68.94
      250 68.94
23/12/2025 09:24:10.661 250   68.96
      250 68.96
      250 68.96
23/12/2025 09:21:30.625 75   68.86
      75 68.86
      75 68.86
23/12/2025 09:12:42.605 44   68.90
      44 68.90
      44 68.90
23/12/2025 09:12:20.492 115   68.80
      100 68.80
      115 68.80
      15 68.80
23/12/2025 09:08:54.955 20   68.76
      20 68.76
      4 68.76
      16 68.76
23/12/2025 09:01:25.862 50   68.72
      50 68.72
      50 68.72
23/12/2025 09:00:25.513 240   68.70
      140 68.70
      240 68.70
      100 68.70
23/12/2025 08:41:54.916 4   68.28
      4 68.28
      4 68.28
23/12/2025 08:36:27.585 6   68.30
      6 68.30
      6 68.30
23/12/2025 08:36:20.058 10   68.68
      10 68.68
      10 68.68
23/12/2025 08:34:14.230 2   68.28
      2 68.28
      2 68.28
23/12/2025 08:12:03.695 40   68.68
      40 68.68
      40 68.68
23/12/2025 08:09:22.282 85   68.50
      12 68.50
      73 68.50
      85 68.50
23/12/2025 08:08:17.329 1   68.68
      1 68.68
      1 68.68
23/12/2025 08:00:22.231 3   68.68
      3 68.68
      3 68.68
23/12/2025 07:50:02.422 500   68.42
      500 68.42
      500 68.42
23/12/2025 07:49:48.048 247   68.40
      22 68.40
      247 68.40
      225 68.40
23/12/2025 07:38:20.463 100   68.40
      100 68.40
      100 68.40
23/12/2025 07:31:13.612 1   68.10
      1 68.10
      1 68.10
23/12/2025 07:30:12.507 225   68.40
      21 68.40
      204 68.40
      225 68.40
23/12/2025 07:30:12.137 254   68.10
      144 68.10
      30 68.10
      224 68.10
      100 68.10
      10 68.10
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)