Symrise AG

274

209

77.60

Date Time Volume Order Volume Price
17/09/2025 21:41:50.391 25   77.60
      25 77.60
      25 77.60
17/09/2025 21:39:36.779 100   77.34
      100 77.34
      20 77.34
      80 77.34
17/09/2025 21:38:29.326 6   77.14
      6 77.14
      6 77.14
17/09/2025 21:25:39.684 75   77.16
      75 77.16
      75 77.16
17/09/2025 21:12:05.351 50   77.58
      50 77.58
      23 77.58
      20 77.58
      7 77.58
17/09/2025 21:07:01.541 10   77.14
      10 77.14
      10 77.14
17/09/2025 20:52:47.630 110   77.02
      100 77.02
      10 77.02
      110 77.02
17/09/2025 20:32:56.060 15   77.04
      15 77.04
      7 77.04
      8 77.04
17/09/2025 20:16:24.418 17   77.66
      17 77.66
      17 77.66
17/09/2025 20:11:56.709 100   77.66
      100 77.66
      100 77.66
17/09/2025 20:01:54.470 100   77.66
      100 77.66
      100 77.66
17/09/2025 19:53:12.443 22   77.14
      20 77.14
      22 77.14
      2 77.14
17/09/2025 19:36:16.948 10   77.60
      10 77.60
      10 77.60
17/09/2025 19:31:24.295 11   77.60
      11 77.60
      11 77.60
17/09/2025 19:12:47.590 94   77.56
      94 77.56
      94 77.56
17/09/2025 18:57:37.429 150   77.56
      150 77.56
      150 77.56
17/09/2025 18:48:44.100 50   77.56
      50 77.56
      50 77.56
17/09/2025 18:45:35.138 20   77.56
      20 77.56
      20 77.56
17/09/2025 18:33:25.907 3   77.58
      3 77.58
      3 77.58
17/09/2025 18:32:36.574 111   77.10
      111 77.10
      50 77.10
      61 77.10
17/09/2025 18:29:38.715 100   77.58
      100 77.58
      100 77.58
17/09/2025 18:28:04.506 20   77.10
      20 77.10
      20 77.10
17/09/2025 18:27:36.579 10   77.48
      10 77.48
      10 77.48
17/09/2025 18:04:14.097 5   77.60
      5 77.60
      5 77.60
17/09/2025 17:39:44.202 20   77.08
      20 77.08
      10 77.08
      10 77.08
17/09/2025 17:27:43.636 17   77.28
      17 77.28
      17 77.28
17/09/2025 17:26:12.122 20   77.30
      20 77.30
      20 77.30
17/09/2025 17:22:57.625 13   77.28
      13 77.28
      13 77.28
17/09/2025 17:20:31.711 13   77.38
      13 77.38
      13 77.38
17/09/2025 17:07:04.774 40   77.56
      40 77.56
      40 77.56
17/09/2025 16:56:02.465 1   77.48
      1 77.48
      1 77.48
17/09/2025 16:56:02.401 805   77.42
      160 77.42
      805 77.42
      645 77.42
17/09/2025 16:55:59.247 275   77.42
      275 77.42
      275 77.42
17/09/2025 16:55:56.524 200   77.42
      200 77.42
      200 77.42
17/09/2025 16:55:48.074 845   77.42
      645 77.42
      845 77.42
      200 77.42
17/09/2025 16:55:10.278 250   77.42
      250 77.42
      250 77.42
17/09/2025 16:54:19.374 50   77.36
      50 77.36
      50 77.36
17/09/2025 16:53:01.008 12   77.46
      12 77.46
      12 77.46
17/09/2025 16:51:54.603 3   77.42
      3 77.42
      3 77.42
17/09/2025 16:51:34.278 4   77.46
      4 77.46
      4 77.46
17/09/2025 16:46:30.910 100   77.28
      100 77.28
      100 77.28
17/09/2025 16:43:24.045 10   77.30
      10 77.30
      10 77.30
17/09/2025 16:41:08.770 25   77.34
      25 77.34
      25 77.34
17/09/2025 16:38:29.291 24   77.26
      24 77.26
      24 77.26
17/09/2025 16:08:40.792 7   77.22
      7 77.22
      7 77.22
17/09/2025 16:03:45.014 10   77.20
      10 77.20
      10 77.20
17/09/2025 16:03:03.419 50   77.24
      50 77.24
      50 77.24
17/09/2025 16:00:33.514 100   77.24
      100 77.24
      100 77.24
17/09/2025 15:58:56.766 65   77.28
      65 77.28
      65 77.28
17/09/2025 15:55:30.137 140   77.30
      140 77.30
      140 77.30
17/09/2025 15:54:58.683 140   77.32
      140 77.32
      140 77.32
17/09/2025 15:44:28.349 50   77.40
      50 77.40
      50 77.40
17/09/2025 15:41:39.562 7   77.54
      7 77.54
      7 77.54
17/09/2025 15:33:53.245 25   77.34
      25 77.34
      25 77.34
17/09/2025 15:29:59.834 275   77.02
      275 77.02
      275 77.02
17/09/2025 15:21:49.188 30   77.10
      30 77.10
      30 77.10
17/09/2025 15:21:09.606 10   77.16
      10 77.16
      10 77.16
17/09/2025 15:17:04.224 15   77.16
      15 77.16
      15 77.16
17/09/2025 15:05:12.469 75   77.48
      75 77.48
      75 77.48
17/09/2025 15:05:12.337 650   77.48
      650 77.48
      650 77.48
17/09/2025 15:05:06.807 650   77.48
      650 77.48
      650 77.48
17/09/2025 15:03:27.508 625   77.52
      625 77.52
      625 77.52
17/09/2025 15:01:54.544 100   77.46
      100 77.46
      100 77.46
17/09/2025 15:01:49.734 40   77.46
      40 77.46
      40 77.46
17/09/2025 14:56:04.302 130   77.34
      130 77.34
      130 77.34
17/09/2025 14:48:25.153 175   77.22
      175 77.22
      175 77.22
17/09/2025 14:48:22.088 375   77.22
      375 77.22
      375 77.22
17/09/2025 14:46:39.346 300   77.14
      300 77.14
      300 77.14
17/09/2025 14:14:48.773 100   77.10
      100 77.10
      100 77.10
17/09/2025 13:59:27.357 130   76.80
      130 76.80
      130 76.80
17/09/2025 13:58:22.403 20   76.80
      20 76.80
      20 76.80
17/09/2025 13:57:15.649 21   76.72
      21 76.72
      21 76.72
17/09/2025 13:50:58.659 70   76.70
      70 76.70
      70 76.70
17/09/2025 13:40:56.345 78   76.70
      78 76.70
      78 76.70
17/09/2025 13:33:28.737 4   76.68
      4 76.68
      4 76.68
17/09/2025 13:27:49.969 18   76.70
      18 76.70
      18 76.70
17/09/2025 13:04:00.131 120   76.50
      120 76.50
      120 76.50
17/09/2025 13:02:37.856 30   76.50
      30 76.50
      30 76.50
17/09/2025 12:54:31.882 12   76.36
      12 76.36
      12 76.36
17/09/2025 12:52:25.485 14   76.34
      14 76.34
      14 76.34
17/09/2025 12:47:29.430 15   76.44
      15 76.44
      15 76.44
17/09/2025 12:37:04.536 20   76.54
      20 76.54
      20 76.54
17/09/2025 12:28:07.441 10   76.62
      10 76.62
      10 76.62
17/09/2025 12:13:40.526 150   76.50
      150 76.50
      150 76.50
17/09/2025 12:13:17.180 150   76.50
      150 76.50
      150 76.50
17/09/2025 12:12:48.957 150   76.52
      150 76.52
      150 76.52
17/09/2025 12:11:42.520 1 700   76.64
      580 76.64
      1 700 76.64
      1 120 76.64
17/09/2025 12:11:26.952 150   76.62
      150 76.62
      150 76.62
17/09/2025 12:11:07.332 150   76.62
      150 76.62
      150 76.62
17/09/2025 12:09:16.143 25   76.62
      25 76.62
      25 76.62
17/09/2025 12:05:26.398 2   76.66
      2 76.66
      2 76.66
17/09/2025 12:03:46.888 6   76.68
      6 76.68
      6 76.68
17/09/2025 11:55:39.639 35   76.70
      35 76.70
      35 76.70
17/09/2025 11:53:10.427 100   76.64
      100 76.64
      100 76.64
17/09/2025 11:52:43.475 100   76.60
      100 76.60
      100 76.60
17/09/2025 11:52:16.239 50   76.60
      50 76.60
      50 76.60
17/09/2025 11:49:05.609 7   76.58
      7 76.58
      7 76.58
17/09/2025 11:46:31.163 140   76.66
      140 76.66
      140 76.66
17/09/2025 11:39:10.776 150   76.74
      150 76.74
      150 76.74
17/09/2025 11:37:27.341 50   76.76
      50 76.76
      50 76.76
17/09/2025 11:36:46.508 10   76.80
      10 76.80
      10 76.80
17/09/2025 11:33:32.541 15   76.72
      15 76.72
      15 76.72
17/09/2025 11:31:42.074 10   76.78
      10 76.78
      10 76.78
17/09/2025 11:25:35.517 39   76.80
      39 76.80
      39 76.80
17/09/2025 11:22:36.182 2   76.68
      2 76.68
      2 76.68
17/09/2025 11:21:49.726 130   76.70
      130 76.70
      130 76.70
17/09/2025 11:12:37.251 10   76.50
      10 76.50
      10 76.50
17/09/2025 11:12:17.193 35   76.44
      35 76.44
      35 76.44
17/09/2025 11:04:35.080 65   76.28
      65 76.28
      65 76.28
17/09/2025 11:04:31.964 150   76.30
      150 76.30
      150 76.30
17/09/2025 11:04:24.965 150   76.30
      150 76.30
      150 76.30
17/09/2025 11:04:21.278 150   76.30
      150 76.30
      150 76.30
17/09/2025 10:59:06.325 4   76.42
      4 76.42
      4 76.42
17/09/2025 10:58:54.336 100   76.42
      100 76.42
      100 76.42
17/09/2025 10:54:50.197 10   76.40
      10 76.40
      10 76.40
17/09/2025 10:52:55.351 15   76.42
      15 76.42
      15 76.42
17/09/2025 10:49:54.952 100   76.42
      100 76.42
      100 76.42
17/09/2025 10:45:31.216 50   76.40
      50 76.40
      50 76.40
17/09/2025 10:43:53.681 15   76.46
      15 76.46
      15 76.46
17/09/2025 10:42:59.302 15   76.48
      15 76.48
      15 76.48
17/09/2025 10:40:40.426 10   76.48
      10 76.48
      10 76.48
17/09/2025 10:38:09.064 5   76.54
      5 76.54
      5 76.54
17/09/2025 10:37:08.940 10   76.56
      10 76.56
      10 76.56
17/09/2025 10:36:58.611 20   76.50
      20 76.50
      20 76.50
17/09/2025 10:36:27.429 150   76.52
      150 76.52
      150 76.52
17/09/2025 10:35:45.395 150   76.56
      150 76.56
      150 76.56
17/09/2025 10:34:32.615 100   76.60
      100 76.60
      100 76.60
17/09/2025 10:33:44.234 11   76.64
      11 76.64
      11 76.64
17/09/2025 10:29:04.166 50   76.50
      50 76.50
      50 76.50
17/09/2025 10:26:22.630 20   76.50
      20 76.50
      20 76.50
17/09/2025 10:25:03.949 50   76.52
      50 76.52
      50 76.52
17/09/2025 10:22:05.879 70   76.52
      70 76.52
      70 76.52
17/09/2025 10:21:25.752 15   76.54
      15 76.54
      15 76.54
17/09/2025 10:19:13.239 30   76.46
      30 76.46
      30 76.46
17/09/2025 10:16:51.805 30   76.56
      30 76.56
      30 76.56
17/09/2025 10:15:16.753 39   76.56
      39 76.56
      39 76.56
17/09/2025 10:15:12.074 700   76.40
      700 76.40
      700 76.40
17/09/2025 10:14:26.464 150   76.50
      150 76.50
      150 76.50
17/09/2025 10:14:07.332 150   76.50
      150 76.50
      150 76.50
17/09/2025 10:13:56.513 150   76.50
      150 76.50
      150 76.50
17/09/2025 10:13:54.793 2   76.52
      2 76.52
      2 76.52
17/09/2025 10:12:59.339 30   76.46
      30 76.46
      15 76.46
      15 76.46
17/09/2025 10:09:23.062 1   76.60
      1 76.60
      1 76.60
17/09/2025 10:09:03.185 20   76.64
      20 76.64
      20 76.64
17/09/2025 10:03:25.356 24   76.48
      24 76.48
      24 76.48
17/09/2025 10:02:58.452 65   76.44
      65 76.44
      65 76.44
17/09/2025 10:02:47.255 150   76.44
      15 76.44
      150 76.44
      135 76.44
17/09/2025 10:02:47.181 11   76.44
      11 76.44
      11 76.44
17/09/2025 10:02:47.117 10   76.50
      10 76.50
      10 76.50
17/09/2025 10:01:20.799 14   76.58
      14 76.58
      14 76.58
17/09/2025 10:00:17.650 60   76.64
      60 76.64
      60 76.64
17/09/2025 09:58:07.342 125   76.54
      50 76.54
      50 76.54
      25 76.54
      125 76.54
17/09/2025 09:58:00.588 134   76.64
      134 76.64
      134 76.64
17/09/2025 09:57:33.501 650   76.62
      650 76.62
      650 76.62
17/09/2025 09:56:56.988 150   76.64
      150 76.64
      150 76.64
17/09/2025 09:56:47.166 100   76.64
      100 76.64
      100 76.64
17/09/2025 09:55:44.361 1   76.64
      1 76.64
      1 76.64
17/09/2025 09:55:22.544 65   76.64
      65 76.64
      65 76.64
17/09/2025 09:55:07.662 6   76.70
      6 76.70
      6 76.70
17/09/2025 09:45:56.017 100   76.84
      100 76.84
      100 76.84
17/09/2025 09:45:03.603 100   76.80
      100 76.80
      100 76.80
17/09/2025 09:43:08.165 120   76.88
      120 76.88
      120 76.88
17/09/2025 09:43:02.847 100   76.86
      100 76.86
      100 76.86
17/09/2025 09:40:46.163 10   76.92
      10 76.92
      10 76.92
17/09/2025 09:38:36.133 20   77.00
      20 77.00
      20 77.00
17/09/2025 09:36:55.240 7   76.88
      7 76.88
      7 76.88
17/09/2025 09:35:23.241 29   76.74
      29 76.74
      29 76.74
17/09/2025 09:32:44.505 26   76.62
      26 76.62
      26 76.62
17/09/2025 09:32:43.438 100   76.68
      100 76.68
      100 76.68
17/09/2025 09:30:19.923 38   76.80
      38 76.80
      38 76.80
17/09/2025 09:29:47.192 150   76.78
      150 76.78
      150 76.78
17/09/2025 09:28:38.816 10   76.72
      10 76.72
      10 76.72
17/09/2025 09:27:14.301 45   76.66
      45 76.66
      45 76.66
17/09/2025 09:25:55.476 25   76.66
      25 76.66
      25 76.66
17/09/2025 09:25:28.443 20   76.76
      20 76.76
      20 76.76
17/09/2025 09:23:58.266 25   76.84
      25 76.84
      25 76.84
17/09/2025 09:22:44.910 20   76.82
      20 76.82
      20 76.82
17/09/2025 09:21:59.857 10   76.78
      10 76.78
      10 76.78
17/09/2025 09:19:52.389 75   76.78
      75 76.78
      75 76.78
17/09/2025 09:19:47.020 25   76.80
      25 76.80
      25 76.80
17/09/2025 09:18:23.907 964   76.98
      964 76.98
      964 76.98
17/09/2025 09:18:09.396 150   76.88
      150 76.88
      150 76.88
17/09/2025 09:16:25.592 25   76.98
      25 76.98
      25 76.98
17/09/2025 09:14:58.421 150   76.94
      150 76.94
      150 76.94
17/09/2025 09:14:46.141 24   76.94
      24 76.94
      24 76.94
17/09/2025 09:14:33.414 100   77.02
      100 77.02
      100 77.02
17/09/2025 09:14:19.787 4   77.02
      4 77.02
      4 77.02
17/09/2025 09:13:55.157 2   76.96
      2 76.96
      2 76.96
17/09/2025 09:09:59.926 100   77.14
      100 77.14
      100 77.14
17/09/2025 09:08:00.347 75   77.08
      75 77.08
      75 77.08
17/09/2025 09:07:17.648 1 050   77.00
      20 77.00
      1 050 77.00
      1 030 77.00
17/09/2025 09:06:38.236 150   77.00
      150 77.00
      150 77.00
17/09/2025 09:06:37.979 20   77.00
      20 77.00
      20 77.00
17/09/2025 09:04:32.547 75   76.96
      75 76.96
      75 76.96
17/09/2025 09:03:18.768 150   76.84
      150 76.84
      150 76.84
17/09/2025 09:03:09.382 330   76.90
      50 76.90
      180 76.90
      15 76.90
      20 76.90
      35 76.90
      30 76.90
      200 76.90
      65 76.90
      65 76.90
17/09/2025 09:03:04.554 298   77.00
      15 77.00
      10 77.00
      123 77.00
      10 77.00
      4 77.00
      50 77.00
      4 77.00
      10 77.00
      10 77.00
      13 77.00
      35 77.00
      25 77.00
      64 77.00
      25 77.00
      2 77.00
      10 77.00
      90 77.00
      70 77.00
      26 77.00
17/09/2025 09:02:59.870 678   77.50
      100 77.50
      5 77.50
      130 77.50
      70 77.50
      100 77.50
      40 77.50
      331 77.50
      50 77.50
      3 77.50
      225 77.50
      150 77.50
      33 77.50
      89 77.50
      30 77.50
17/09/2025 08:39:29.026 100   77.80
      80 77.80
      50 77.80
      20 77.80
      50 77.80
17/09/2025 08:39:18.916 180   77.82
      30 77.82
      150 77.82
      180 77.82
17/09/2025 08:38:14.220 10   78.28
      10 78.28
      10 78.28
17/09/2025 08:33:18.055 133   77.82
      133 77.82
      33 77.82
      100 77.82
17/09/2025 08:11:14.194 13   78.14
      13 78.14
      13 78.14
17/09/2025 08:01:07.422 50   78.08
      50 78.08
      20 78.08
      30 78.08
17/09/2025 08:01:07.050 10   78.08
      10 78.08
      7 78.08
      3 78.08
17/09/2025 08:00:13.549 1   78.08
      1 78.08
      1 78.08
17/09/2025 08:00:03.401 1   78.08
      1 78.08
      1 78.08
17/09/2025 07:30:36.637 200   77.76
      105 77.76
      200 77.76
      45 77.76
      50 77.76
17/09/2025 07:30:10.217 20   77.76
      20 77.76
      5 77.76
      15 77.76
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 CEST (UTC+2)