Symrise AG

209

157

69.82

Date Time Volume Order Volume Price
18/11/2025 21:21:58.524 100   69.82
      20 69.82
      43 69.82
      37 69.82
      100 69.82
18/11/2025 19:18:10.292 24   70.38
      24 70.38
      24 70.38
18/11/2025 18:55:45.200 10   70.36
      10 70.36
      10 70.36
18/11/2025 18:42:40.518 20   70.32
      20 70.32
      20 70.32
18/11/2025 18:26:56.268 30   70.24
      20 70.24
      30 70.24
      10 70.24
18/11/2025 18:01:09.956 50   69.82
      40 69.82
      10 69.82
      50 69.82
18/11/2025 17:54:38.939 49   70.26
      49 70.26
      12 70.26
      37 70.26
18/11/2025 17:47:02.301 3   69.80
      3 69.80
      3 69.80
18/11/2025 17:47:02.134 25   69.80
      12 69.80
      10 69.80
      25 69.80
      3 69.80
18/11/2025 17:39:43.960 6   70.20
      6 70.20
      6 70.20
18/11/2025 17:16:21.321 9   70.10
      9 70.10
      9 70.10
18/11/2025 17:15:07.992 2   70.06
      2 70.06
      2 70.06
18/11/2025 16:50:08.525 50   70.06
      50 70.06
      50 70.06
18/11/2025 16:49:52.489 11   70.02
      11 70.02
      11 70.02
18/11/2025 16:48:14.860 400   70.00
      400 70.00
      400 70.00
18/11/2025 16:48:14.784 600   70.00
      600 70.00
      600 70.00
18/11/2025 16:31:17.241 45   69.96
      45 69.96
      45 69.96
18/11/2025 16:24:41.234 400   70.00
      400 70.00
      400 70.00
18/11/2025 16:22:01.599 52   69.98
      52 69.98
      52 69.98
18/11/2025 16:18:28.425 70   69.90
      70 69.90
      70 69.90
18/11/2025 16:18:28.320 200   69.90
      200 69.90
      200 69.90
18/11/2025 16:14:03.112 40   70.02
      40 70.02
      40 70.02
18/11/2025 16:13:36.556 42   70.02
      42 70.02
      42 70.02
18/11/2025 16:11:19.191 60   70.02
      60 70.02
      60 70.02
18/11/2025 16:05:41.058 15   70.00
      15 70.00
      15 70.00
18/11/2025 16:03:57.007 40   70.08
      40 70.08
      40 70.08
18/11/2025 16:02:18.504 20   70.18
      20 70.18
      20 70.18
18/11/2025 16:00:39.880 3   70.06
      3 70.06
      3 70.06
18/11/2025 16:00:04.584 1   70.10
      1 70.10
      1 70.10
18/11/2025 15:48:40.446 225   70.04
      225 70.04
      225 70.04
18/11/2025 15:32:51.922 50   70.00
      50 70.00
      50 70.00
18/11/2025 15:30:15.622 50   70.00
      50 70.00
      50 70.00
18/11/2025 15:24:20.367 100   70.06
      100 70.06
      100 70.06
18/11/2025 15:19:53.045 100   70.06
      100 70.06
      100 70.06
18/11/2025 15:12:20.623 8   70.14
      8 70.14
      8 70.14
18/11/2025 15:08:34.469 1   70.10
      1 70.10
      1 70.10
18/11/2025 14:56:13.057 100   70.22
      100 70.22
      100 70.22
18/11/2025 14:49:59.689 275   70.22
      275 70.22
      275 70.22
18/11/2025 14:49:06.988 225   70.22
      225 70.22
      225 70.22
18/11/2025 14:45:38.614 84   70.24
      84 70.24
      84 70.24
18/11/2025 14:44:38.732 1   70.26
      1 70.26
      1 70.26
18/11/2025 14:41:50.612 50   70.32
      50 70.32
      50 70.32
18/11/2025 14:38:40.377 2   70.28
      2 70.28
      2 70.28
18/11/2025 14:35:59.082 1   70.38
      1 70.38
      1 70.38
18/11/2025 14:22:21.182 30   70.32
      30 70.32
      30 70.32
18/11/2025 14:18:42.256 25   70.28
      25 70.28
      25 70.28
18/11/2025 14:16:55.544 1   70.26
      1 70.26
      1 70.26
18/11/2025 14:15:36.144 1   70.28
      1 70.28
      1 70.28
18/11/2025 14:04:36.694 1   70.18
      1 70.18
      1 70.18
18/11/2025 13:55:45.674 2   70.28
      2 70.28
      2 70.28
18/11/2025 13:43:35.266 5   70.20
      5 70.20
      5 70.20
18/11/2025 13:39:52.782 50   70.14
      50 70.14
      50 70.14
18/11/2025 13:29:46.422 1   70.20
      1 70.20
      1 70.20
18/11/2025 13:24:49.543 40   70.26
      40 70.26
      40 70.26
18/11/2025 13:17:10.683 2   70.24
      2 70.24
      2 70.24
18/11/2025 13:12:49.220 4   70.16
      4 70.16
      4 70.16
18/11/2025 13:08:40.751 20   70.20
      20 70.20
      20 70.20
18/11/2025 13:07:15.686 1   70.18
      1 70.18
      1 70.18
18/11/2025 13:07:06.361 1   70.18
      1 70.18
      1 70.18
18/11/2025 13:03:21.623 2   70.20
      2 70.20
      2 70.20
18/11/2025 12:54:31.264 50   70.26
      50 70.26
      50 70.26
18/11/2025 12:50:12.638 200   70.28
      200 70.28
      200 70.28
18/11/2025 12:47:47.155 2   70.30
      2 70.30
      2 70.30
18/11/2025 12:42:58.249 85   70.30
      85 70.30
      85 70.30
18/11/2025 12:35:01.642 14   70.36
      14 70.36
      14 70.36
18/11/2025 12:34:31.159 200   70.30
      200 70.30
      200 70.30
18/11/2025 12:31:07.098 7   70.26
      7 70.26
      7 70.26
18/11/2025 12:28:46.131 1   70.30
      1 70.30
      1 70.30
18/11/2025 12:23:54.718 1   70.30
      1 70.30
      1 70.30
18/11/2025 12:21:26.378 1   70.28
      1 70.28
      1 70.28
18/11/2025 12:20:59.948 225   70.32
      225 70.32
      225 70.32
18/11/2025 12:16:53.968 1   70.26
      1 70.26
      1 70.26
18/11/2025 12:16:42.119 1   70.20
      1 70.20
      1 70.20
18/11/2025 12:15:11.699 2   70.18
      2 70.18
      2 70.18
18/11/2025 12:10:36.554 2   70.18
      2 70.18
      2 70.18
18/11/2025 12:09:28.614 71   70.22
      71 70.22
      71 70.22
18/11/2025 12:03:14.773 225   70.22
      225 70.22
      225 70.22
18/11/2025 11:53:41.438 1   70.22
      1 70.22
      1 70.22
18/11/2025 11:47:36.038 100   70.22
      100 70.22
      100 70.22
18/11/2025 11:41:54.422 100   70.20
      100 70.20
      100 70.20
18/11/2025 11:25:42.658 100   70.02
      100 70.02
      100 70.02
18/11/2025 11:22:43.074 85   69.98
      85 69.98
      85 69.98
18/11/2025 11:19:54.979 15   70.04
      15 70.04
      15 70.04
18/11/2025 11:19:30.160 70   70.00
      70 70.00
      70 70.00
18/11/2025 11:18:41.127 70   70.00
      70 70.00
      70 70.00
18/11/2025 11:16:34.771 50   69.98
      50 69.98
      50 69.98
18/11/2025 11:10:15.735 2   69.94
      2 69.94
      2 69.94
18/11/2025 11:07:27.070 35   69.92
      35 69.92
      35 69.92
18/11/2025 11:07:12.890 200   69.92
      200 69.92
      200 69.92
18/11/2025 11:02:52.056 45   70.00
      45 70.00
      45 70.00
18/11/2025 10:58:05.145 24   69.96
      24 69.96
      24 69.96
18/11/2025 10:57:37.106 100   69.98
      100 69.98
      100 69.98
18/11/2025 10:56:45.559 30   70.00
      30 70.00
      30 70.00
18/11/2025 10:55:17.821 50   69.92
      50 69.92
      50 69.92
18/11/2025 10:55:12.808 100   69.94
      100 69.94
      100 69.94
18/11/2025 10:47:47.402 75   70.00
      75 70.00
      15 70.00
      60 70.00
18/11/2025 10:43:01.012 8   69.98
      8 69.98
      8 69.98
18/11/2025 10:37:36.830 28   70.00
      28 70.00
      28 70.00
18/11/2025 10:35:01.376 70   69.94
      70 69.94
      70 69.94
18/11/2025 10:34:58.286 7   70.00
      7 70.00
      7 70.00
18/11/2025 10:34:56.092 100   70.00
      100 70.00
      100 70.00
18/11/2025 10:34:29.542 18   69.96
      18 69.96
      18 69.96
18/11/2025 10:33:08.540 64   69.96
      64 69.96
      64 69.96
18/11/2025 10:31:13.690 11   69.88
      11 69.88
      11 69.88
18/11/2025 10:29:24.512 50   69.92
      50 69.92
      50 69.92
18/11/2025 10:27:35.830 20   69.90
      20 69.90
      20 69.90
18/11/2025 10:27:35.763 50   69.90
      40 69.90
      10 69.90
      50 69.90
18/11/2025 10:27:06.078 15   69.96
      15 69.96
      15 69.96
18/11/2025 10:26:41.253 75   69.98
      75 69.98
      50 69.98
      25 69.98
18/11/2025 10:26:41.035 754   70.00
      25 70.00
      30 70.00
      30 70.00
      2 70.00
      100 70.00
      52 70.00
      20 70.00
      30 70.00
      50 70.00
      35 70.00
      60 70.00
      40 70.00
      100 70.00
      5 70.00
      55 70.00
      80 70.00
      50 70.00
      50 70.00
      189 70.00
      10 70.00
      2 70.00
      50 70.00
      40 70.00
      3 70.00
      400 70.00
18/11/2025 10:25:54.870 225   70.00
      20 70.00
      15 70.00
      225 70.00
      61 70.00
      14 70.00
      50 70.00
      35 70.00
      30 70.00
18/11/2025 10:25:34.659 30   70.02
      30 70.02
      30 70.02
18/11/2025 10:23:50.466 108   70.02
      108 70.02
      108 70.02
18/11/2025 10:23:50.407 142   70.04
      142 70.04
      142 70.04
18/11/2025 10:23:17.498 60   70.06
      60 70.06
      60 70.06
18/11/2025 10:17:38.154 212   70.20
      212 70.20
      212 70.20
18/11/2025 10:17:35.910 150   70.24
      150 70.24
      150 70.24
18/11/2025 10:17:20.871 150   70.26
      150 70.26
      150 70.26
18/11/2025 10:09:22.541 150   70.26
      150 70.26
      150 70.26
18/11/2025 10:08:23.106 100   70.30
      100 70.30
      100 70.30
18/11/2025 10:06:24.107 30   70.26
      30 70.26
      30 70.26
18/11/2025 09:59:06.789 200   70.56
      200 70.56
      200 70.56
18/11/2025 09:49:25.838 100   70.50
      100 70.50
      100 70.50
18/11/2025 09:48:35.654 305   70.50
      305 70.50
      305 70.50
18/11/2025 09:43:01.281 71   70.48
      71 70.48
      71 70.48
18/11/2025 09:40:06.990 100   70.42
      100 70.42
      100 70.42
18/11/2025 09:32:50.661 9   70.16
      9 70.16
      9 70.16
18/11/2025 09:31:44.877 18   70.12
      18 70.12
      18 70.12
18/11/2025 09:29:12.637 33   70.20
      33 70.20
      33 70.20
18/11/2025 09:24:05.788 200   70.20
      200 70.20
      200 70.20
18/11/2025 09:20:36.750 29   70.12
      29 70.12
      29 70.12
18/11/2025 09:16:56.657 20   70.10
      20 70.10
      20 70.10
18/11/2025 09:16:56.507 225   70.10
      225 70.10
      225 70.10
18/11/2025 09:16:56.360 225   70.10
      225 70.10
      225 70.10
18/11/2025 09:16:51.606 225   70.10
      225 70.10
      225 70.10
18/11/2025 09:16:51.459 225   70.10
      40 70.10
      225 70.10
      5 70.10
      50 70.10
      100 70.10
      30 70.10
18/11/2025 09:16:06.442 300   70.12
      300 70.12
      300 70.12
18/11/2025 09:15:18.628 13   70.12
      13 70.12
      13 70.12
18/11/2025 08:58:54.181 1   70.56
      1 70.56
      1 70.56
18/11/2025 08:43:29.421 25   70.16
      25 70.16
      25 70.16
18/11/2025 08:41:36.746 4   70.58
      4 70.58
      4 70.58
18/11/2025 08:29:58.869 225   70.30
      225 70.30
      225 70.30
18/11/2025 08:27:50.883 300   70.12
      300 70.12
      190 70.12
      70 70.12
      40 70.12
18/11/2025 08:21:29.683 1 739   70.28
      1 739 70.28
      1 739 70.28
18/11/2025 08:21:26.225 2 258   70.26
      10 70.26
      2 248 70.26
      2 258 70.26
18/11/2025 08:21:14.982 261   70.32
      261 70.32
      225 70.32
      36 70.32
18/11/2025 08:07:42.709 36   70.32
      36 70.32
      36 70.32
18/11/2025 08:07:42.643 5   70.30
      1 70.30
      4 70.30
      5 70.30
18/11/2025 08:05:52.106 225   70.30
      225 70.30
      225 70.30
18/11/2025 08:03:02.047 50   70.30
      36 70.30
      14 70.30
      50 70.30
18/11/2025 08:01:09.479 34   70.32
      25 70.32
      9 70.32
      34 70.32
18/11/2025 08:00:08.468 1   70.56
      1 70.56
      1 70.56
18/11/2025 07:45:35.134 225   70.44
      225 70.44
      225 70.44
18/11/2025 07:39:42.678 150   70.32
      150 70.32
      150 70.32
18/11/2025 07:36:57.103 15   70.44
      15 70.44
      15 70.44
18/11/2025 07:31:04.317 225   70.50
      225 70.50
      225 70.50
18/11/2025 07:30:05.859 13   70.32
      13 70.32
      10 70.32
      3 70.32
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)